Hainan Shuangcheng Pharmaceut historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.250	4.480	4.240	4.420	4.420	7,040,716
2022-01-27	4.370	4.410	4.220	4.230	4.230	5,983,100
2022-01-26	4.350	4.430	4.300	4.370	4.370	6,176,531
2022-01-25	4.460	4.530	4.310	4.330	4.330	9,093,425
2022-01-24	4.590	4.610	4.460	4.490	4.490	10,781,277
2022-01-21	4.750	4.840	4.570	4.620	4.620	15,912,339
2022-01-20	5.080	5.090	4.750	4.760	4.760	21,527,744
2022-01-19	4.900	5.240	4.900	5.080	5.080	29,849,031
2022-01-18	6.010	6.010	5.410	5.410	5.410	29,208,100
2022-01-17	5.600	6.010	5.510	6.010	6.010	18,774,004
2022-01-14	4.980	5.460	4.920	5.460	5.460	14,314,628
2022-01-13	5.080	5.120	4.890	4.960	4.960	12,383,871
2022-01-12	5.300	5.300	4.930	5.070	5.070	27,315,309
2022-01-11	4.730	5.170	4.700	5.170	5.170	10,745,893
2022-01-10	4.660	4.770	4.590	4.700	4.700	6,141,500
2022-01-07	4.760	4.820	4.610	4.610	4.610	6,955,516
2022-01-06	4.670	4.840	4.640	4.810	4.810	8,731,301
2022-01-05	4.990	4.990	4.620	4.670	4.670	9,301,200
2022-01-04	4.720	4.970	4.670	4.880	4.880	11,097,300
2021-12-31	4.640	4.780	4.620	4.720	4.720	8,766,777
2021-12-30	4.580	4.750	4.520	4.690	4.690	9,352,600
2021-12-29	4.550	4.700	4.450	4.580	4.580	6,663,921
2021-12-28	4.560	4.620	4.420	4.500	4.500	8,435,693
2021-12-27	4.520	4.640	4.400	4.600	4.600	13,500,729
2021-12-24	4.320	4.480	4.270	4.360	4.360	7,653,888
2021-12-23	4.330	4.340	4.300	4.330	4.330	4,333,501
2021-12-22	4.370	4.400	4.330	4.400	4.400	4,329,575
2021-12-21	4.210	4.390	4.210	4.360	4.360	6,270,017
2021-12-20	4.200	4.270	4.180	4.200	4.200	4,680,272
2021-12-17	4.190	4.200	4.150	4.180	4.180	1,983,900
2021-12-16	4.160	4.190	4.140	4.190	4.190	2,836,850
2021-12-15	4.110	4.190	4.110	4.170	4.170	3,564,621
2021-12-14	4.060	4.120	4.030	4.110	4.110	2,576,800
2021-12-13	4.070	4.120	4.040	4.060	4.060	3,950,200
2021-12-10	4.040	4.060	4.010	4.040	4.040	3,153,066
2021-12-09	4.040	4.060	4.010	4.040	4.040	3,857,325
2021-12-08	4.010	4.050	4.000	4.030	4.030	3,376,900
2021-12-07	4.070	4.070	3.990	4.010	4.010	3,150,588
2021-12-06	4.120	4.150	4.020	4.030	4.030	3,212,588
2021-12-03	4.110	4.160	4.110	4.130	4.130	2,037,449
2021-12-02	4.200	4.200	4.130	4.130	4.130	2,280,700
2021-12-01	4.210	4.210	4.130	4.200	4.200	2,987,925
2021-11-30	4.090	4.200	4.080	4.200	4.200	3,614,081
2021-11-29	4.080	4.180	4.080	4.120	4.120	2,783,325
2021-11-26	4.140	4.150	4.050	4.100	4.100	2,233,800
2021-11-25	4.140	4.190	4.080	4.140	4.140	3,142,988
2021-11-24	4.120	4.150	4.040	4.140	4.140	2,829,736
2021-11-23	4.100	4.120	4.030	4.100	4.100	2,059,679
2021-11-22	4.160	4.160	4.090	4.100	4.100	1,676,337
2021-11-19	4.110	4.190	4.090	4.160	4.160	1,805,748
2021-11-18	4.130	4.230	4.100	4.100	4.100	2,935,306
2021-11-17	4.180	4.250	4.120	4.150	4.150	2,744,318
2021-11-16	4.180	4.270	4.150	4.160	4.160	2,734,300
2021-11-15	4.080	4.210	4.080	4.190	4.190	3,612,750
2021-11-12	4.080	4.140	4.060	4.070	4.070	2,485,700
2021-11-11	4.000	4.120	3.980	4.070	4.070	2,906,000
2021-11-10	3.940	4.030	3.890	4.010	4.010	3,505,597
2021-11-09	3.910	3.950	3.880	3.950	3.950	1,395,000
2021-11-08	3.860	3.950	3.810	3.910	3.910	2,151,658
2021-11-05	3.940	3.940	3.860	3.870	3.870	2,121,450

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.