Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.380	12.620	12.310	12.420	12.420	2,833,801
2024-07-23	13.040	13.070	12.540	12.550	12.550	4,603,000
2024-07-22	12.800	13.180	12.630	13.100	13.100	4,672,600
2024-07-19	12.510	12.780	12.500	12.730	12.730	3,722,600
2024-07-18	12.230	12.660	12.130	12.650	12.650	5,183,639
2024-07-17	12.280	12.390	12.050	12.290	12.290	3,146,300
2024-07-16	12.250	12.410	12.140	12.280	12.280	3,354,700
2024-07-15	12.760	12.760	12.260	12.320	12.320	4,613,339
2024-07-12	12.700	12.830	12.660	12.820	12.820	3,067,175
2024-07-11	12.550	12.850	12.540	12.750	12.750	3,930,509
2024-07-10	12.650	12.770	12.430	12.450	12.450	3,306,600
2024-07-09	12.700	12.770	12.320	12.750	12.750	3,992,175
2024-07-08	13.190	13.190	12.650	12.720	12.720	3,280,800
2024-07-05	12.760	12.760	12.760	12.760	12.760	0
2024-07-04	13.120	13.230	12.650	12.760	12.760	4,035,700
2024-07-03	13.490	13.520	13.170	13.210	13.210	3,659,000
2024-07-02	13.120	13.610	13.110	13.500	13.500	6,313,047
2024-07-01	12.700	13.330	12.570	13.190	13.190	6,901,700
2024-06-28	12.590	12.800	12.410	12.760	12.760	5,693,500
2024-06-27	13.010	13.080	12.430	12.450	12.450	6,296,700
2024-06-26	12.310	13.190	12.250	13.120	13.120	6,798,760
2024-06-25	12.250	12.450	12.200	12.350	12.350	3,279,650
2024-06-24	12.760	12.760	12.200	12.280	12.280	6,111,539
2024-06-21	12.660	12.980	12.580	12.810	12.810	3,495,400
2024-06-20	12.980	13.160	12.650	12.750	12.750	4,277,900
2024-06-19	13.600	13.600	12.850	12.970	12.970	7,534,399
2024-06-18	13.700	13.750	13.450	13.530	13.530	4,140,463
2024-06-17	13.520	13.760	13.410	13.700	13.700	3,530,110
2024-06-14	13.820	13.850	13.500	13.720	13.720	4,392,010
2024-06-13	14.200	14.220	13.710	13.790	13.790	4,727,734
2024-06-12	14.180	14.350	14.130	14.190	14.190	3,345,524
2024-06-11	14.100	14.400	13.950	14.260	14.260	4,369,400
2024-06-07	14.270	14.770	14.020	14.250	14.250	5,334,400
2024-06-06	14.410	14.520	13.940	14.000	14.000	5,443,050
2024-06-05	15.000	15.000	14.320	14.370	14.370	5,647,200
2024-06-04	14.830	14.980	14.660	14.930	14.930	4,048,900
2024-06-03	15.160	15.260	14.710	14.860	14.860	3,393,700
2024-05-31	14.880	15.200	14.880	15.150	15.150	2,725,009
2024-05-30	14.900	15.060	14.800	14.910	14.910	2,030,000
2024-05-29	14.940	15.090	14.900	15.000	15.000	2,233,300
2024-05-28	15.390	15.400	14.990	15.040	15.040	2,666,909
2024-05-27	15.110	15.450	14.900	15.420	15.420	3,662,786
2024-05-24	15.200	15.400	15.110	15.110	15.110	2,481,886
2024-05-23	15.510	15.650	15.200	15.300	15.300	3,863,400
2024-05-22	15.490	15.540	15.230	15.490	15.490	3,481,700
2024-05-21	15.770	15.770	15.450	15.500	15.500	3,430,500
2024-05-20	15.820	15.880	15.660	15.770	15.770	3,076,100
2024-05-17	15.760	15.930	15.550	15.790	15.790	4,004,900
2024-05-16	16.100	16.190	15.750	15.770	15.770	4,060,150
2024-05-15	16.500	16.500	16.030	16.090	16.090	4,559,100
2024-05-14	16.300	16.620	16.200	16.530	16.530	5,933,950
2024-05-13	15.850	16.350	15.730	16.300	16.300	7,077,500
2024-05-10	16.200	16.250	15.760	15.830	15.830	5,118,350
2024-05-09	16.010	16.390	15.910	16.200	16.200	5,758,500
2024-05-08	16.520	16.520	16.020	16.070	16.070	6,370,201
2024-05-07	16.200	16.790	16.020	16.430	16.430	11,120,274
2024-05-06	15.660	16.090	15.500	15.950	15.950	10,568,825
2024-04-30	15.050	15.860	14.950	15.660	15.660	11,821,100
2024-04-29	15.340	15.360	14.650	15.040	15.040	10,292,000
2024-04-26	15.270	15.530	15.210	15.430	15.430	4,667,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.1000 CNY
2021-06-07	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.