Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 16.130 | 16.180 | 15.780 | 16.110 | 16.110 | 15,544,300 |
| 2025-01-15 | 16.580 | 16.720 | 15.920 | 15.990 | 15.990 | 21,540,500 |
| 2025-01-14 | 15.770 | 16.690 | 15.500 | 16.570 | 16.570 | 30,597,400 |
| 2025-01-13 | 15.100 | 16.230 | 14.770 | 15.710 | 15.710 | 27,668,200 |
| 2025-01-10 | 15.910 | 16.210 | 15.200 | 15.200 | 15.200 | 21,079,600 |
| 2025-01-09 | 16.140 | 16.480 | 15.990 | 16.080 | 16.080 | 24,641,300 |
| 2025-01-08 | 16.200 | 16.560 | 15.500 | 16.350 | 16.350 | 36,763,075 |
| 2025-01-07 | 15.550 | 16.340 | 15.300 | 16.270 | 16.270 | 42,833,866 |
| 2025-01-06 | 16.580 | 16.900 | 16.330 | 16.330 | 16.330 | 35,755,971 |
| 2025-01-03 | 20.000 | 20.000 | 18.140 | 18.140 | 18.140 | 46,473,400 |
| 2025-01-02 | 18.870 | 20.160 | 18.870 | 20.160 | 20.160 | 69,181,309 |
| 2024-12-31 | 17.510 | 18.990 | 17.000 | 18.330 | 18.330 | 50,446,742 |
| 2024-12-30 | 17.700 | 17.980 | 17.200 | 17.260 | 17.260 | 14,525,100 |
| 2024-12-27 | 17.670 | 18.500 | 17.570 | 18.000 | 18.000 | 20,394,800 |
| 2024-12-26 | 18.000 | 18.180 | 17.580 | 17.630 | 17.630 | 16,731,925 |
| 2024-12-25 | 18.880 | 19.000 | 17.720 | 18.020 | 18.020 | 19,555,625 |
| 2024-12-24 | 19.020 | 19.200 | 18.590 | 18.850 | 18.850 | 20,125,403 |
| 2024-12-23 | 20.000 | 20.200 | 18.980 | 19.070 | 19.070 | 34,071,518 |
| 2024-12-20 | 20.670 | 21.230 | 20.450 | 20.870 | 20.870 | 19,302,503 |
| 2024-12-19 | 21.180 | 21.420 | 20.640 | 20.760 | 20.760 | 21,062,200 |
| 2024-12-18 | 21.010 | 21.770 | 20.610 | 21.390 | 21.390 | 26,635,300 |
| 2024-12-17 | 22.310 | 22.730 | 20.820 | 20.930 | 20.930 | 34,647,294 |
| 2024-12-16 | 21.560 | 23.000 | 21.560 | 22.400 | 22.400 | 48,253,800 |
| 2024-12-13 | 22.430 | 22.520 | 21.700 | 21.700 | 21.700 | 26,162,800 |
| 2024-12-12 | 22.450 | 22.840 | 22.380 | 22.630 | 22.630 | 17,575,900 |
| 2024-12-11 | 22.010 | 22.700 | 22.010 | 22.690 | 22.690 | 20,826,003 |
| 2024-12-10 | 22.910 | 23.070 | 22.400 | 22.460 | 22.460 | 27,338,103 |
| 2024-12-09 | 23.180 | 23.470 | 22.220 | 22.390 | 22.390 | 30,694,003 |
| 2024-12-06 | 23.800 | 23.900 | 23.000 | 23.140 | 23.140 | 26,380,112 |
| 2024-12-05 | 23.220 | 23.970 | 22.880 | 23.750 | 23.750 | 34,839,940 |
| 2024-12-04 | 24.640 | 24.750 | 23.350 | 23.500 | 23.500 | 41,377,700 |
| 2024-12-03 | 24.330 | 24.850 | 23.600 | 24.300 | 24.300 | 57,102,509 |
| 2024-12-02 | 23.160 | 25.260 | 23.160 | 24.560 | 24.560 | 76,258,945 |
| 2024-11-29 | 22.570 | 23.190 | 22.110 | 22.960 | 22.960 | 40,385,957 |
| 2024-11-28 | 24.400 | 24.400 | 22.830 | 22.880 | 22.880 | 47,477,832 |
| 2024-11-27 | 23.450 | 24.110 | 22.590 | 24.000 | 24.000 | 58,450,716 |
| 2024-11-26 | 23.260 | 25.610 | 23.260 | 24.500 | 24.500 | 73,143,290 |
| 2024-11-25 | 26.000 | 26.450 | 24.380 | 24.380 | 24.380 | 73,286,827 |
| 2024-11-22 | 29.000 | 31.200 | 26.990 | 27.090 | 27.090 | 132,525,491 |
| 2024-11-21 | 29.990 | 29.990 | 29.200 | 29.990 | 29.990 | 69,728,244 |
| 2024-11-20 | 27.260 | 27.260 | 27.260 | 27.260 | 27.260 | 5,489,100 |
| 2024-11-19 | 23.300 | 24.780 | 23.130 | 24.780 | 24.780 | 21,115,427 |
| 2024-11-18 | 23.000 | 23.300 | 22.100 | 22.530 | 22.530 | 48,122,457 |
| 2024-11-15 | 23.860 | 24.160 | 22.010 | 22.220 | 22.220 | 61,585,392 |
| 2024-11-14 | 23.440 | 24.830 | 23.200 | 23.870 | 23.870 | 62,628,744 |
| 2024-11-13 | 25.060 | 26.410 | 23.580 | 23.980 | 23.980 | 90,082,162 |
| 2024-11-12 | 24.930 | 24.930 | 24.930 | 24.930 | 24.930 | 10,608,400 |
| 2024-11-11 | 27.700 | 27.700 | 27.700 | 27.700 | 27.700 | 10,873,900 |
| 2024-11-08 | 28.320 | 30.780 | 28.140 | 30.780 | 30.780 | 80,767,937 |
| 2024-11-07 | 27.460 | 29.290 | 25.980 | 27.980 | 27.980 | 85,428,152 |
| 2024-11-06 | 29.260 | 30.910 | 28.000 | 28.490 | 28.490 | 68,823,547 |
| 2024-11-05 | 28.760 | 31.800 | 28.000 | 30.030 | 30.030 | 88,420,148 |
| 2024-11-04 | 30.280 | 31.780 | 30.280 | 30.280 | 30.280 | 40,809,363 |
| 2024-11-01 | 35.500 | 35.990 | 33.640 | 33.640 | 33.640 | 40,800,811 |
| 2024-10-31 | 35.250 | 39.090 | 34.220 | 37.380 | 37.380 | 118,582,103 |
| 2024-10-30 | 35.020 | 40.020 | 35.000 | 36.180 | 36.180 | 97,383,830 |
| 2024-10-29 | 36.010 | 40.980 | 35.200 | 38.370 | 38.370 | 134,466,943 |
| 2024-10-28 | 36.290 | 37.420 | 32.000 | 37.420 | 37.420 | 147,184,069 |
| 2024-10-25 | 32.980 | 34.020 | 32.200 | 34.020 | 34.020 | 38,003,216 |
| 2024-10-24 | 25.310 | 30.930 | 25.310 | 30.930 | 30.930 | 99,176,426 |
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.