Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 8.330 | 8.930 | 7.770 | 8.260 | 8.260 | 93,575,025 |
| 2022-10-31 | 7.520 | 8.200 | 7.500 | 8.130 | 8.130 | 71,141,241 |
| 2022-10-28 | 7.930 | 8.300 | 7.450 | 7.710 | 7.710 | 74,155,101 |
| 2022-10-27 | 7.890 | 8.390 | 7.420 | 8.280 | 8.280 | 97,955,994 |
| 2022-10-26 | 7.770 | 8.920 | 7.770 | 7.910 | 7.910 | 113,755,307 |
| 2022-10-25 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 15,105,000 |
| 2022-10-24 | 11.000 | 11.580 | 9.500 | 9.500 | 9.500 | 101,955,562 |
| 2022-10-21 | 9.520 | 10.550 | 9.330 | 10.550 | 10.550 | 84,997,660 |
| 2022-10-20 | 8.380 | 9.590 | 7.920 | 9.590 | 9.590 | 113,373,008 |
| 2022-10-19 | 8.500 | 8.880 | 8.300 | 8.720 | 8.720 | 103,712,385 |
| 2022-10-18 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 2,865,556 |
| 2022-10-17 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 3,339,600 |
| 2022-10-14 | 6.350 | 6.670 | 6.260 | 6.670 | 6.670 | 57,960,710 |
| 2022-10-13 | 5.430 | 6.060 | 5.370 | 6.060 | 6.060 | 23,699,693 |
| 2022-10-12 | 5.440 | 5.570 | 5.260 | 5.510 | 5.510 | 40,711,931 |
| 2022-10-11 | 5.530 | 5.600 | 5.240 | 5.500 | 5.500 | 47,053,957 |
| 2022-10-10 | 5.700 | 5.980 | 5.480 | 5.680 | 5.680 | 65,926,171 |
| 2022-09-30 | 5.160 | 5.830 | 4.960 | 5.830 | 5.830 | 84,983,892 |
| 2022-09-29 | 5.660 | 5.950 | 5.300 | 5.300 | 5.300 | 71,000,079 |
| 2022-09-28 | 5.890 | 5.890 | 5.610 | 5.890 | 5.890 | 50,738,192 |
| 2022-09-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 17,405,221 |
| 2022-09-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 9,231,406 |
| 2022-09-23 | 4.560 | 4.590 | 4.420 | 4.420 | 4.420 | 9,739,120 |
| 2022-09-22 | 4.660 | 4.670 | 4.560 | 4.570 | 4.570 | 7,856,700 |
| 2022-09-21 | 4.620 | 4.660 | 4.540 | 4.660 | 4.660 | 9,371,807 |
| 2022-09-20 | 4.670 | 4.720 | 4.620 | 4.650 | 4.650 | 9,245,200 |
| 2022-09-19 | 4.660 | 4.740 | 4.560 | 4.680 | 4.680 | 10,420,407 |
| 2022-09-16 | 4.860 | 4.880 | 4.650 | 4.650 | 4.650 | 14,375,120 |
| 2022-09-15 | 4.980 | 5.020 | 4.820 | 4.840 | 4.840 | 16,944,300 |
| 2022-09-14 | 4.930 | 5.010 | 4.870 | 4.970 | 4.970 | 16,091,072 |
| 2022-09-13 | 5.160 | 5.190 | 5.030 | 5.030 | 5.030 | 27,792,400 |
| 2022-09-09 | 5.370 | 5.450 | 5.150 | 5.200 | 5.200 | 39,155,551 |
| 2022-09-08 | 6.270 | 6.350 | 5.480 | 5.590 | 5.590 | 68,529,852 |
| 2022-09-07 | 6.090 | 6.470 | 5.910 | 6.060 | 6.060 | 88,588,469 |
| 2022-09-06 | 6.170 | 6.300 | 5.620 | 5.880 | 5.880 | 75,872,195 |
| 2022-09-05 | 5.350 | 5.890 | 5.310 | 5.890 | 5.890 | 45,378,831 |
| 2022-09-02 | 5.240 | 5.350 | 5.170 | 5.350 | 5.350 | 18,491,518 |
| 2022-09-01 | 5.120 | 5.250 | 5.100 | 5.220 | 5.220 | 14,631,700 |
| 2022-08-31 | 5.150 | 5.190 | 5.060 | 5.130 | 5.130 | 11,048,300 |
| 2022-08-30 | 5.050 | 5.200 | 5.010 | 5.150 | 5.150 | 17,256,443 |
| 2022-08-29 | 4.920 | 5.020 | 4.860 | 5.010 | 5.010 | 5,028,172 |
| 2022-08-26 | 5.000 | 5.080 | 4.920 | 4.940 | 4.940 | 5,631,000 |
| 2022-08-25 | 4.960 | 5.000 | 4.820 | 4.970 | 4.970 | 7,532,400 |
| 2022-08-24 | 5.050 | 5.150 | 4.960 | 4.960 | 4.960 | 11,082,089 |
| 2022-08-23 | 4.990 | 5.150 | 4.960 | 5.060 | 5.060 | 8,620,200 |
| 2022-08-22 | 4.990 | 5.030 | 4.890 | 5.020 | 5.020 | 5,693,500 |
| 2022-08-19 | 5.000 | 5.060 | 4.970 | 5.010 | 5.010 | 8,139,000 |
| 2022-08-18 | 5.100 | 5.120 | 4.990 | 5.020 | 5.020 | 7,180,605 |
| 2022-08-17 | 5.080 | 5.160 | 5.060 | 5.090 | 5.090 | 6,507,400 |
| 2022-08-16 | 5.090 | 5.100 | 5.050 | 5.080 | 5.080 | 5,523,000 |
| 2022-08-15 | 5.130 | 5.140 | 5.030 | 5.080 | 5.080 | 8,126,335 |
| 2022-08-12 | 5.090 | 5.180 | 5.060 | 5.120 | 5.120 | 11,707,600 |
| 2022-08-11 | 5.070 | 5.130 | 5.070 | 5.090 | 5.090 | 11,195,600 |
| 2022-08-10 | 5.130 | 5.150 | 5.030 | 5.100 | 5.100 | 11,626,300 |
| 2022-08-09 | 5.190 | 5.220 | 5.080 | 5.110 | 5.110 | 32,478,700 |
| 2022-08-08 | 4.820 | 5.300 | 4.820 | 5.300 | 5.300 | 27,604,105 |
| 2022-08-05 | 4.800 | 4.860 | 4.740 | 4.820 | 4.820 | 7,357,800 |
| 2022-08-04 | 4.620 | 4.860 | 4.620 | 4.810 | 4.810 | 10,178,277 |
| 2022-08-03 | 4.620 | 4.780 | 4.600 | 4.610 | 4.610 | 8,367,600 |
| 2022-08-02 | 5.100 | 5.150 | 4.720 | 4.740 | 4.740 | 15,066,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.