Guizhou Sanli Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15.120 | 15.450 | 15.080 | 15.310 | 15.310 | 4,014,320 |
| 2024-04-24 | 15.130 | 15.230 | 14.960 | 15.170 | 15.170 | 3,608,900 |
| 2024-04-23 | 15.020 | 15.600 | 14.880 | 15.230 | 15.230 | 5,770,083 |
| 2024-04-22 | 14.540 | 15.080 | 14.420 | 14.980 | 14.980 | 5,415,763 |
| 2024-04-19 | 14.740 | 14.830 | 14.500 | 14.680 | 14.680 | 3,522,972 |
| 2024-04-18 | 14.500 | 14.950 | 14.390 | 14.730 | 14.730 | 5,854,293 |
| 2024-04-17 | 14.100 | 14.650 | 14.100 | 14.500 | 14.500 | 5,577,600 |
| 2024-04-16 | 14.710 | 14.880 | 14.040 | 14.090 | 14.090 | 6,041,300 |
| 2024-04-15 | 14.830 | 15.020 | 14.380 | 14.650 | 14.650 | 6,325,100 |
| 2024-04-12 | 14.910 | 15.090 | 14.870 | 14.950 | 14.950 | 3,654,800 |
| 2024-04-11 | 14.890 | 15.230 | 14.800 | 14.920 | 14.920 | 3,748,100 |
| 2024-04-10 | 15.380 | 15.490 | 14.950 | 15.030 | 15.030 | 4,756,504 |
| 2024-04-09 | 15.050 | 15.480 | 14.900 | 15.460 | 15.460 | 4,978,974 |
| 2024-04-08 | 15.560 | 15.560 | 15.000 | 15.080 | 15.080 | 4,767,000 |
| 2024-04-03 | 15.850 | 15.920 | 15.470 | 15.520 | 15.520 | 6,744,050 |
| 2024-04-02 | 16.110 | 16.110 | 15.680 | 15.770 | 15.770 | 6,338,479 |
| 2024-04-01 | 16.020 | 16.210 | 15.900 | 16.210 | 16.210 | 6,475,601 |
| 2024-03-29 | 16.050 | 16.060 | 15.650 | 16.030 | 16.030 | 2,480,600 |
| 2024-03-28 | 15.750 | 16.300 | 15.560 | 15.880 | 15.880 | 4,916,700 |
| 2024-03-27 | 16.010 | 16.280 | 15.760 | 15.800 | 15.800 | 4,579,100 |
| 2024-03-26 | 16.100 | 16.290 | 15.770 | 16.000 | 16.000 | 4,412,400 |
| 2024-03-25 | 16.500 | 16.630 | 16.040 | 16.080 | 16.080 | 6,191,000 |
| 2024-03-22 | 17.080 | 17.080 | 16.470 | 16.620 | 16.620 | 5,411,900 |
| 2024-03-21 | 17.180 | 17.320 | 16.900 | 17.080 | 17.080 | 4,646,381 |
| 2024-03-20 | 17.340 | 17.470 | 17.180 | 17.220 | 17.220 | 4,681,600 |
| 2024-03-19 | 17.600 | 17.630 | 17.250 | 17.350 | 17.350 | 7,694,605 |
| 2024-03-18 | 17.220 | 17.770 | 17.210 | 17.680 | 17.680 | 7,684,205 |
| 2024-03-15 | 17.290 | 17.580 | 17.000 | 17.310 | 17.310 | 4,857,104 |
| 2024-03-14 | 17.270 | 17.660 | 17.040 | 17.420 | 17.420 | 8,030,000 |
| 2024-03-13 | 17.260 | 17.900 | 17.170 | 17.230 | 17.230 | 12,525,486 |
| 2024-03-12 | 16.590 | 17.970 | 16.510 | 17.520 | 17.520 | 21,330,660 |
| 2024-03-11 | 16.010 | 16.420 | 15.980 | 16.340 | 16.340 | 6,435,600 |
| 2024-03-08 | 16.110 | 16.430 | 15.660 | 16.130 | 16.130 | 7,494,581 |
| 2024-03-07 | 15.880 | 16.270 | 15.840 | 16.000 | 16.000 | 6,730,500 |
| 2024-03-06 | 16.210 | 16.360 | 15.690 | 15.990 | 15.990 | 6,434,000 |
| 2024-03-05 | 16.760 | 16.780 | 16.200 | 16.330 | 16.330 | 8,582,147 |
| 2024-03-04 | 15.820 | 17.430 | 15.750 | 16.920 | 16.920 | 13,619,008 |
| 2024-03-01 | 15.790 | 16.010 | 15.630 | 15.890 | 15.890 | 4,438,800 |
| 2024-02-29 | 15.210 | 15.810 | 15.100 | 15.790 | 15.790 | 7,476,478 |
| 2024-02-28 | 16.430 | 16.700 | 15.200 | 15.200 | 15.200 | 10,196,530 |
| 2024-02-27 | 15.910 | 16.460 | 15.750 | 16.420 | 16.420 | 5,855,800 |
| 2024-02-26 | 15.730 | 16.100 | 15.600 | 15.880 | 15.880 | 6,395,600 |
| 2024-02-23 | 15.700 | 15.830 | 15.510 | 15.730 | 15.730 | 4,085,700 |
| 2024-02-22 | 15.700 | 15.800 | 15.350 | 15.700 | 15.700 | 4,818,797 |
| 2024-02-21 | 15.400 | 15.860 | 15.200 | 15.480 | 15.480 | 6,352,300 |
| 2024-02-20 | 14.730 | 15.830 | 14.670 | 15.620 | 15.620 | 8,228,873 |
| 2024-02-19 | 15.560 | 15.660 | 14.610 | 14.980 | 14.980 | 10,775,024 |
| 2024-02-08 | 13.880 | 15.270 | 13.880 | 15.260 | 15.260 | 10,673,974 |
| 2024-02-07 | 13.350 | 14.420 | 13.350 | 14.000 | 14.000 | 12,493,179 |
| 2024-02-06 | 12.410 | 13.800 | 11.920 | 13.310 | 13.310 | 10,831,900 |
| 2024-02-05 | 13.500 | 13.730 | 12.390 | 12.660 | 12.660 | 10,922,771 |
| 2024-02-02 | 15.190 | 15.320 | 13.680 | 13.770 | 13.770 | 11,936,012 |
| 2024-02-01 | 14.760 | 15.270 | 14.620 | 15.200 | 15.200 | 8,626,900 |
| 2024-01-31 | 15.790 | 15.950 | 14.720 | 14.790 | 14.790 | 11,867,628 |
| 2024-01-30 | 16.410 | 16.520 | 15.870 | 15.870 | 15.870 | 4,995,650 |
| 2024-01-29 | 16.880 | 17.050 | 16.370 | 16.700 | 16.700 | 4,633,950 |
| 2024-01-26 | 17.190 | 17.330 | 16.770 | 16.870 | 16.870 | 3,920,100 |
| 2024-01-25 | 16.760 | 17.280 | 16.440 | 17.220 | 17.220 | 4,021,012 |
| 2024-01-24 | 16.780 | 16.930 | 16.020 | 16.730 | 16.730 | 4,623,200 |
| 2024-01-23 | 16.420 | 16.700 | 16.080 | 16.570 | 16.570 | 5,109,700 |
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.