Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 25.310 | 30.930 | 25.310 | 30.930 | 30.930 | 99,176,426 |
| 2024-10-23 | 28.120 | 28.880 | 28.120 | 28.120 | 28.120 | 27,980,200 |
| 2024-10-22 | 29.980 | 31.240 | 29.100 | 31.240 | 31.240 | 90,296,260 |
| 2024-10-21 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 2,800,438 |
| 2024-10-18 | 25.380 | 25.820 | 24.700 | 25.820 | 25.820 | 44,983,599 |
| 2024-10-17 | 23.470 | 23.470 | 19.210 | 23.470 | 23.470 | 59,869,259 |
| 2024-10-16 | 20.300 | 21.340 | 19.640 | 21.340 | 21.340 | 51,443,515 |
| 2024-10-15 | 18.880 | 19.400 | 18.190 | 19.400 | 19.400 | 67,176,701 |
| 2024-10-14 | 15.400 | 17.640 | 15.400 | 17.640 | 17.640 | 76,717,483 |
| 2024-10-11 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 3,861,300 |
| 2024-10-10 | 21.780 | 21.780 | 17.820 | 17.820 | 17.820 | 65,160,600 |
| 2024-10-09 | 19.800 | 19.800 | 19.600 | 19.800 | 19.800 | 28,328,214 |
| 2024-10-08 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,779,900 |
| 2024-09-30 | 16.360 | 16.360 | 16.360 | 16.360 | 16.360 | 5,828,347 |
| 2024-09-27 | 14.870 | 14.870 | 14.870 | 14.870 | 14.870 | 4,454,359 |
| 2024-09-26 | 13.520 | 13.520 | 13.200 | 13.520 | 13.520 | 75,765,873 |
| 2024-09-25 | 12.290 | 12.290 | 12.290 | 12.290 | 12.290 | 65,468,504 |
| 2024-09-24 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 3,839,637 |
| 2024-09-23 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 4,526,400 |
| 2024-09-20 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 4,465,000 |
| 2024-09-19 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 2,353,700 |
| 2024-09-18 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 2,544,200 |
| 2024-09-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 2,875,393 |
| 2024-09-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1,420,714 |
| 2024-09-11 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 1,950,430 |
| 2024-09-10 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-09-09 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-09-06 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-09-05 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-09-04 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-09-03 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-09-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-08-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-08-29 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-08-28 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-08-27 | 4.800 | 5.260 | 4.780 | 5.220 | 5.220 | 36,621,308 |
| 2024-08-26 | 4.720 | 4.860 | 4.600 | 4.780 | 4.780 | 9,899,600 |
| 2024-08-23 | 5.050 | 5.160 | 4.840 | 4.860 | 4.860 | 15,913,934 |
| 2024-08-22 | 4.860 | 5.180 | 4.820 | 5.130 | 5.130 | 24,455,826 |
| 2024-08-21 | 4.840 | 4.990 | 4.750 | 4.950 | 4.950 | 13,914,626 |
| 2024-08-20 | 4.750 | 4.960 | 4.720 | 4.910 | 4.910 | 15,496,629 |
| 2024-08-19 | 4.830 | 4.910 | 4.760 | 4.790 | 4.790 | 11,903,627 |
| 2024-08-16 | 5.000 | 5.000 | 4.800 | 4.880 | 4.880 | 15,200,675 |
| 2024-08-15 | 4.970 | 5.330 | 4.970 | 4.970 | 4.970 | 21,759,903 |
| 2024-08-14 | 5.100 | 5.200 | 4.910 | 5.060 | 5.060 | 23,552,450 |
| 2024-08-13 | 5.180 | 5.400 | 4.980 | 5.100 | 5.100 | 40,724,852 |
| 2024-08-12 | 4.610 | 5.060 | 4.610 | 5.060 | 5.060 | 15,200,927 |
| 2024-08-09 | 4.620 | 4.860 | 4.570 | 4.600 | 4.600 | 17,516,667 |
| 2024-08-08 | 4.800 | 5.050 | 4.790 | 4.840 | 4.840 | 22,089,925 |
| 2024-08-07 | 4.990 | 4.990 | 4.730 | 4.790 | 4.790 | 25,388,201 |
| 2024-08-06 | 5.060 | 5.580 | 4.820 | 5.200 | 5.200 | 41,949,597 |
| 2024-08-05 | 4.950 | 5.280 | 4.920 | 5.280 | 5.280 | 43,656,734 |
| 2024-08-02 | 4.350 | 4.810 | 4.330 | 4.810 | 4.810 | 7,629,200 |
| 2024-08-01 | 4.310 | 4.470 | 4.310 | 4.370 | 4.370 | 5,872,000 |
| 2024-07-31 | 4.180 | 4.320 | 4.150 | 4.320 | 4.320 | 5,984,600 |
| 2024-07-30 | 4.150 | 4.200 | 4.140 | 4.180 | 4.180 | 3,187,300 |
| 2024-07-29 | 4.130 | 4.170 | 4.080 | 4.140 | 4.140 | 2,809,900 |
| 2024-07-26 | 4.100 | 4.150 | 4.090 | 4.130 | 4.130 | 2,640,000 |
| 2024-07-25 | 4.010 | 4.150 | 4.000 | 4.100 | 4.100 | 3,185,900 |
| 2024-07-24 | 4.170 | 4.220 | 4.060 | 4.060 | 4.060 | 3,723,800 |
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.