Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 11.810 | 11.810 | 11.810 | 11.810 | 11.810 | 9,838,800 |
| 2025-04-18 | 13.490 | 13.520 | 12.290 | 13.120 | 13.120 | 108,257,348 |
| 2025-04-17 | 11.580 | 12.290 | 11.580 | 12.290 | 12.290 | 34,492,688 |
| 2025-04-16 | 10.320 | 11.170 | 10.320 | 11.170 | 11.170 | 55,264,288 |
| 2025-04-15 | 9.140 | 10.150 | 9.070 | 10.150 | 10.150 | 72,131,861 |
| 2025-04-14 | 8.530 | 9.230 | 8.290 | 9.230 | 9.230 | 50,979,501 |
| 2025-04-11 | 8.170 | 8.670 | 8.030 | 8.390 | 8.390 | 51,221,087 |
| 2025-04-10 | 7.280 | 7.930 | 7.220 | 7.930 | 7.930 | 19,325,600 |
| 2025-04-09 | 6.900 | 7.320 | 6.320 | 7.210 | 7.210 | 29,208,317 |
| 2025-04-08 | 7.110 | 7.470 | 6.890 | 7.010 | 7.010 | 29,105,194 |
| 2025-04-07 | 8.050 | 8.050 | 7.650 | 7.650 | 7.650 | 7,350,300 |
| 2025-04-03 | 8.450 | 8.710 | 8.410 | 8.500 | 8.500 | 10,862,400 |
| 2025-04-02 | 8.800 | 8.810 | 8.580 | 8.590 | 8.590 | 16,177,926 |
| 2025-04-01 | 8.490 | 8.910 | 8.490 | 8.680 | 8.680 | 22,036,005 |
| 2025-03-31 | 9.010 | 9.010 | 8.360 | 8.580 | 8.580 | 37,842,742 |
| 2025-03-28 | 9.150 | 9.690 | 9.030 | 9.290 | 9.290 | 30,732,800 |
| 2025-03-27 | 9.280 | 9.290 | 9.000 | 9.150 | 9.150 | 16,322,100 |
| 2025-03-26 | 9.300 | 9.400 | 9.240 | 9.280 | 9.280 | 15,245,600 |
| 2025-03-25 | 9.420 | 9.590 | 9.270 | 9.430 | 9.430 | 20,337,899 |
| 2025-03-24 | 10.010 | 10.020 | 9.170 | 9.400 | 9.400 | 33,990,343 |
| 2025-03-21 | 10.350 | 10.350 | 9.980 | 10.020 | 10.020 | 23,805,027 |
| 2025-03-20 | 10.690 | 10.690 | 10.340 | 10.390 | 10.390 | 32,545,900 |
| 2025-03-19 | 11.260 | 11.280 | 10.750 | 10.790 | 10.790 | 38,678,500 |
| 2025-03-18 | 11.560 | 11.890 | 11.200 | 11.280 | 11.280 | 43,525,046 |
| 2025-03-17 | 11.060 | 12.200 | 10.840 | 11.590 | 11.590 | 66,700,616 |
| 2025-03-14 | 10.990 | 11.790 | 10.790 | 11.290 | 11.290 | 64,079,067 |
| 2025-03-13 | 11.000 | 12.040 | 11.000 | 11.990 | 11.990 | 86,383,769 |
| 2025-03-12 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | 10,949,000 |
| 2025-03-11 | 12.430 | 12.430 | 12.430 | 12.430 | 12.430 | 8,404,900 |
| 2025-03-10 | 13.410 | 13.850 | 13.380 | 13.810 | 13.810 | 15,115,910 |
| 2025-03-07 | 13.980 | 13.980 | 13.500 | 13.530 | 13.530 | 17,498,800 |
| 2025-03-06 | 13.790 | 14.050 | 13.650 | 13.990 | 13.990 | 17,393,950 |
| 2025-03-05 | 13.910 | 13.930 | 13.550 | 13.730 | 13.730 | 14,908,000 |
| 2025-03-04 | 13.840 | 14.140 | 13.730 | 13.990 | 13.990 | 13,458,310 |
| 2025-03-03 | 13.850 | 14.190 | 13.460 | 13.900 | 13.900 | 21,783,141 |
| 2025-02-28 | 14.250 | 14.750 | 14.100 | 14.130 | 14.130 | 23,698,115 |
| 2025-02-27 | 14.820 | 14.820 | 14.100 | 14.350 | 14.350 | 33,970,568 |
| 2025-02-26 | 14.920 | 15.370 | 14.600 | 15.100 | 15.100 | 45,719,067 |
| 2025-02-25 | 15.080 | 16.630 | 15.040 | 15.900 | 15.900 | 43,695,153 |
| 2025-02-24 | 15.220 | 15.360 | 15.000 | 15.230 | 15.230 | 19,625,214 |
| 2025-02-21 | 15.690 | 15.690 | 15.150 | 15.380 | 15.380 | 27,989,605 |
| 2025-02-20 | 15.660 | 16.080 | 15.490 | 15.800 | 15.800 | 22,213,600 |
| 2025-02-19 | 15.500 | 15.730 | 15.280 | 15.670 | 15.670 | 22,107,500 |
| 2025-02-18 | 16.660 | 16.680 | 15.440 | 15.510 | 15.510 | 37,108,640 |
| 2025-02-17 | 16.760 | 17.500 | 16.600 | 16.660 | 16.660 | 44,041,938 |
| 2025-02-14 | 17.530 | 18.930 | 17.000 | 17.060 | 17.060 | 79,267,414 |
| 2025-02-13 | 15.820 | 17.380 | 15.260 | 17.380 | 17.380 | 55,530,639 |
| 2025-02-12 | 15.170 | 15.940 | 15.020 | 15.800 | 15.800 | 36,655,777 |
| 2025-02-11 | 16.300 | 16.490 | 15.200 | 15.280 | 15.280 | 61,441,526 |
| 2025-02-10 | 14.400 | 15.620 | 14.400 | 15.620 | 15.620 | 35,676,660 |
| 2025-02-07 | 13.860 | 14.480 | 13.800 | 14.200 | 14.200 | 22,324,500 |
| 2025-02-06 | 13.530 | 14.030 | 13.230 | 13.860 | 13.860 | 19,477,550 |
| 2025-02-05 | 13.200 | 13.450 | 13.150 | 13.400 | 13.400 | 13,147,800 |
| 2025-01-27 | 13.480 | 13.600 | 13.070 | 13.070 | 13.070 | 12,576,800 |
| 2025-01-24 | 13.400 | 13.590 | 13.110 | 13.310 | 13.310 | 18,054,000 |
| 2025-01-23 | 13.730 | 14.170 | 13.580 | 13.580 | 13.580 | 20,317,038 |
| 2025-01-22 | 14.120 | 14.120 | 13.570 | 13.580 | 13.580 | 20,221,588 |
| 2025-01-21 | 14.800 | 14.840 | 14.040 | 14.260 | 14.260 | 28,598,414 |
| 2025-01-20 | 14.390 | 15.150 | 14.390 | 14.900 | 14.900 | 42,029,906 |
| 2025-01-17 | 16.200 | 16.250 | 15.710 | 15.940 | 15.940 | 12,067,000 |
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.