Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.950 | 5.020 | 4.930 | 4.950 | 4.950 | 6,187,990 |
| 2022-07-29 | 5.100 | 5.110 | 4.980 | 4.990 | 4.990 | 8,216,200 |
| 2022-07-28 | 5.120 | 5.140 | 5.050 | 5.070 | 5.070 | 8,362,500 |
| 2022-07-27 | 5.050 | 5.260 | 5.040 | 5.090 | 5.090 | 12,363,100 |
| 2022-07-26 | 5.100 | 5.200 | 4.980 | 5.050 | 5.050 | 16,982,800 |
| 2022-07-25 | 5.080 | 5.480 | 5.070 | 5.190 | 5.190 | 20,161,700 |
| 2022-07-22 | 5.110 | 5.180 | 5.040 | 5.070 | 5.070 | 6,955,800 |
| 2022-07-21 | 5.150 | 5.180 | 5.080 | 5.110 | 5.110 | 7,238,401 |
| 2022-07-20 | 5.070 | 5.210 | 5.060 | 5.130 | 5.130 | 8,575,845 |
| 2022-07-19 | 5.060 | 5.100 | 4.970 | 5.060 | 5.060 | 11,103,700 |
| 2022-07-18 | 4.840 | 5.080 | 4.830 | 5.080 | 5.080 | 13,410,200 |
| 2022-07-15 | 5.160 | 5.210 | 4.830 | 4.830 | 4.830 | 17,088,545 |
| 2022-07-14 | 5.310 | 5.430 | 5.200 | 5.220 | 5.220 | 13,444,985 |
| 2022-07-13 | 5.200 | 5.330 | 5.150 | 5.300 | 5.300 | 14,475,300 |
| 2022-07-12 | 5.300 | 5.310 | 5.140 | 5.210 | 5.210 | 11,810,900 |
| 2022-07-11 | 5.170 | 5.330 | 5.160 | 5.270 | 5.270 | 20,589,100 |
| 2022-07-08 | 4.960 | 5.210 | 4.960 | 5.180 | 5.180 | 17,329,350 |
| 2022-07-07 | 5.000 | 5.030 | 4.960 | 4.960 | 4.960 | 7,136,045 |
| 2022-07-06 | 5.110 | 5.110 | 4.970 | 5.030 | 5.030 | 9,969,701 |
| 2022-07-05 | 5.210 | 5.260 | 5.050 | 5.110 | 5.110 | 12,826,600 |
| 2022-07-04 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 8,797,985 |
| 2022-07-01 | 5.200 | 5.210 | 5.120 | 5.130 | 5.130 | 7,281,161 |
| 2022-06-30 | 5.220 | 5.310 | 5.150 | 5.180 | 5.180 | 12,442,776 |
| 2022-06-29 | 5.260 | 5.350 | 5.210 | 5.230 | 5.230 | 13,178,700 |
| 2022-06-28 | 5.240 | 5.280 | 5.140 | 5.260 | 5.260 | 11,212,440 |
| 2022-06-27 | 5.170 | 5.360 | 5.170 | 5.250 | 5.250 | 17,347,365 |
| 2022-06-24 | 5.170 | 5.250 | 5.140 | 5.150 | 5.150 | 10,172,265 |
| 2022-06-23 | 5.220 | 5.230 | 5.090 | 5.180 | 5.180 | 12,783,151 |
| 2022-06-22 | 5.180 | 5.320 | 5.110 | 5.210 | 5.210 | 20,225,701 |
| 2022-06-21 | 5.220 | 5.260 | 5.140 | 5.180 | 5.180 | 12,498,466 |
| 2022-06-20 | 5.170 | 5.280 | 5.110 | 5.190 | 5.190 | 12,108,655 |
| 2022-06-17 | 5.180 | 5.220 | 5.040 | 5.130 | 5.130 | 18,131,467 |
| 2022-06-16 | 5.170 | 5.320 | 5.160 | 5.240 | 5.240 | 15,059,245 |
| 2022-06-15 | 5.220 | 5.310 | 5.160 | 5.180 | 5.180 | 16,223,045 |
| 2022-06-14 | 5.230 | 5.260 | 5.040 | 5.210 | 5.210 | 15,313,373 |
| 2022-06-13 | 5.130 | 5.290 | 5.130 | 5.220 | 5.220 | 13,080,757 |
| 2022-06-10 | 5.210 | 5.290 | 5.100 | 5.220 | 5.220 | 17,866,300 |
| 2022-06-09 | 5.410 | 5.550 | 5.140 | 5.150 | 5.150 | 27,305,200 |
| 2022-06-08 | 5.500 | 5.510 | 5.300 | 5.350 | 5.350 | 27,097,800 |
| 2022-06-07 | 5.410 | 5.640 | 5.330 | 5.570 | 5.570 | 34,959,310 |
| 2022-06-06 | 5.380 | 5.440 | 5.320 | 5.420 | 5.420 | 15,352,300 |
| 2022-06-02 | 5.480 | 5.490 | 5.300 | 5.390 | 5.390 | 19,177,216 |
| 2022-06-01 | 5.560 | 5.630 | 5.410 | 5.480 | 5.480 | 17,587,491 |
| 2022-05-31 | 5.610 | 5.630 | 5.430 | 5.570 | 5.570 | 28,236,306 |
| 2022-05-30 | 5.620 | 5.720 | 5.500 | 5.700 | 5.700 | 30,816,400 |
| 2022-05-27 | 5.540 | 5.650 | 5.420 | 5.560 | 5.560 | 24,850,400 |
| 2022-05-26 | 5.540 | 5.650 | 5.450 | 5.540 | 5.540 | 25,922,119 |
| 2022-05-25 | 5.440 | 5.550 | 5.380 | 5.510 | 5.510 | 21,296,325 |
| 2022-05-24 | 5.920 | 5.940 | 5.410 | 5.440 | 5.440 | 41,536,906 |
| 2022-05-23 | 6.110 | 6.140 | 5.850 | 5.900 | 5.900 | 35,220,058 |
| 2022-05-20 | 6.090 | 6.210 | 5.900 | 6.050 | 6.050 | 46,299,119 |
| 2022-05-19 | 5.780 | 6.180 | 5.730 | 6.110 | 6.110 | 54,364,895 |
| 2022-05-18 | 5.720 | 6.050 | 5.720 | 5.890 | 5.890 | 57,285,918 |
| 2022-05-17 | 6.500 | 6.660 | 6.210 | 6.210 | 6.210 | 39,932,814 |
| 2022-05-16 | 6.910 | 7.280 | 6.900 | 6.900 | 6.900 | 56,974,742 |
| 2022-05-13 | 7.790 | 8.760 | 7.390 | 7.670 | 7.670 | 91,576,403 |
| 2022-05-12 | 7.430 | 8.210 | 7.000 | 8.210 | 8.210 | 115,222,991 |
| 2022-05-11 | 6.930 | 7.580 | 6.900 | 7.460 | 7.460 | 104,051,250 |
| 2022-05-10 | 6.700 | 7.350 | 6.700 | 6.890 | 6.890 | 78,450,305 |
| 2022-05-09 | 7.320 | 8.000 | 6.720 | 7.440 | 7.440 | 105,031,754 |
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.