Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.050 | 7.390 | 6.050 | 7.390 | 7.390 | 93,675,750 |
| 2022-05-05 | 6.500 | 6.890 | 6.010 | 6.720 | 6.720 | 105,579,225 |
| 2022-04-29 | 6.260 | 6.260 | 6.110 | 6.260 | 6.260 | 55,323,782 |
| 2022-04-28 | 5.490 | 5.690 | 5.350 | 5.690 | 5.690 | 20,646,086 |
| 2022-04-27 | 4.900 | 5.170 | 4.510 | 5.170 | 5.170 | 45,099,775 |
| 2022-04-26 | 3.970 | 4.700 | 3.910 | 4.700 | 4.700 | 20,958,274 |
| 2022-04-25 | 4.710 | 4.950 | 4.150 | 4.270 | 4.270 | 21,132,800 |
| 2022-04-22 | 4.280 | 4.520 | 4.190 | 4.490 | 4.490 | 7,774,400 |
| 2022-04-21 | 4.410 | 4.410 | 4.200 | 4.230 | 4.230 | 4,658,301 |
| 2022-04-20 | 4.450 | 4.610 | 4.390 | 4.410 | 4.410 | 5,255,100 |
| 2022-04-19 | 4.500 | 4.570 | 4.360 | 4.440 | 4.440 | 5,868,700 |
| 2022-04-18 | 4.500 | 4.560 | 4.410 | 4.520 | 4.520 | 3,267,900 |
| 2022-04-15 | 4.640 | 4.670 | 4.500 | 4.530 | 4.530 | 4,449,700 |
| 2022-04-14 | 4.580 | 4.670 | 4.580 | 4.630 | 4.630 | 2,723,064 |
| 2022-04-13 | 4.780 | 4.780 | 4.560 | 4.560 | 4.560 | 4,219,500 |
| 2022-04-12 | 4.600 | 4.790 | 4.580 | 4.780 | 4.780 | 4,897,100 |
| 2022-04-11 | 4.830 | 4.880 | 4.580 | 4.650 | 4.650 | 7,602,900 |
| 2022-04-08 | 5.130 | 5.130 | 4.780 | 4.830 | 4.830 | 8,892,900 |
| 2022-04-07 | 5.270 | 5.300 | 5.040 | 5.050 | 5.050 | 8,437,701 |
| 2022-04-06 | 5.070 | 5.300 | 5.060 | 5.260 | 5.260 | 11,761,601 |
| 2022-04-01 | 5.160 | 5.160 | 4.990 | 5.060 | 5.060 | 7,713,300 |
| 2022-03-31 | 5.090 | 5.280 | 5.090 | 5.160 | 5.160 | 10,504,500 |
| 2022-03-30 | 4.920 | 5.170 | 4.850 | 5.150 | 5.150 | 11,964,200 |
| 2022-03-29 | 5.040 | 5.040 | 4.920 | 4.980 | 4.980 | 5,590,700 |
| 2022-03-28 | 5.000 | 5.110 | 4.930 | 4.970 | 4.970 | 8,509,843 |
| 2022-03-25 | 5.210 | 5.220 | 5.050 | 5.060 | 5.060 | 8,244,564 |
| 2022-03-24 | 5.000 | 5.220 | 5.000 | 5.160 | 5.160 | 9,646,700 |
| 2022-03-23 | 5.110 | 5.170 | 5.030 | 5.040 | 5.040 | 8,033,613 |
| 2022-03-22 | 5.240 | 5.250 | 5.090 | 5.160 | 5.160 | 10,994,322 |
| 2022-03-21 | 5.070 | 5.330 | 5.030 | 5.270 | 5.270 | 15,542,987 |
| 2022-03-18 | 5.090 | 5.190 | 4.980 | 5.120 | 5.120 | 12,233,300 |
| 2022-03-17 | 4.960 | 5.200 | 4.880 | 5.080 | 5.080 | 19,964,500 |
| 2022-03-16 | 4.940 | 4.990 | 4.760 | 4.970 | 4.970 | 19,191,255 |
| 2022-03-15 | 4.720 | 5.150 | 4.650 | 4.900 | 4.900 | 20,870,647 |
| 2022-03-14 | 4.880 | 4.970 | 4.740 | 4.770 | 4.770 | 10,875,600 |
| 2022-03-11 | 4.900 | 5.050 | 4.820 | 4.910 | 4.910 | 18,393,722 |
| 2022-03-10 | 4.840 | 5.050 | 4.730 | 4.970 | 4.970 | 18,161,997 |
| 2022-03-09 | 4.550 | 4.780 | 4.480 | 4.700 | 4.700 | 12,010,400 |
| 2022-03-08 | 4.700 | 4.750 | 4.540 | 4.550 | 4.550 | 7,041,303 |
| 2022-03-07 | 4.680 | 4.850 | 4.680 | 4.770 | 4.770 | 7,164,300 |
| 2022-03-04 | 4.710 | 4.850 | 4.690 | 4.740 | 4.740 | 8,335,505 |
| 2022-03-03 | 4.680 | 4.790 | 4.680 | 4.710 | 4.710 | 6,961,900 |
| 2022-03-02 | 4.550 | 4.690 | 4.530 | 4.680 | 4.680 | 6,364,082 |
| 2022-03-01 | 4.500 | 4.600 | 4.460 | 4.570 | 4.570 | 4,943,582 |
| 2022-02-28 | 4.460 | 4.520 | 4.360 | 4.500 | 4.500 | 5,197,582 |
| 2022-02-25 | 4.420 | 4.520 | 4.420 | 4.470 | 4.470 | 4,129,000 |
| 2022-02-24 | 4.450 | 4.550 | 4.330 | 4.400 | 4.400 | 6,661,019 |
| 2022-02-23 | 4.440 | 4.480 | 4.390 | 4.470 | 4.470 | 3,265,025 |
| 2022-02-22 | 4.490 | 4.500 | 4.380 | 4.410 | 4.410 | 4,934,700 |
| 2022-02-21 | 4.390 | 4.510 | 4.350 | 4.510 | 4.510 | 6,028,700 |
| 2022-02-18 | 4.350 | 4.400 | 4.270 | 4.370 | 4.370 | 3,287,292 |
| 2022-02-17 | 4.390 | 4.410 | 4.330 | 4.350 | 4.350 | 3,957,100 |
| 2022-02-16 | 4.400 | 4.420 | 4.340 | 4.370 | 4.370 | 3,647,100 |
| 2022-02-15 | 4.440 | 4.440 | 4.290 | 4.350 | 4.350 | 4,253,200 |
| 2022-02-14 | 4.340 | 4.470 | 4.300 | 4.370 | 4.370 | 4,280,400 |
| 2022-02-11 | 4.490 | 4.490 | 4.330 | 4.340 | 4.340 | 5,095,000 |
| 2022-02-10 | 4.560 | 4.590 | 4.460 | 4.490 | 4.490 | 4,205,400 |
| 2022-02-09 | 4.540 | 4.600 | 4.440 | 4.560 | 4.560 | 5,867,220 |
| 2022-02-08 | 4.370 | 4.570 | 4.370 | 4.520 | 4.520 | 5,404,600 |
| 2022-02-07 | 4.510 | 4.530 | 4.310 | 4.410 | 4.410 | 4,498,205 |
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.