Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.450	17.640	16.340	16.410	16.410	4,764,241
2024-01-19	17.780	17.870	17.600	17.650	17.650	3,071,300
2024-01-18	17.920	17.920	17.200	17.810	17.810	6,583,600
2024-01-17	18.410	18.700	18.020	18.020	18.020	3,572,293
2024-01-16	18.530	18.850	18.180	18.410	18.410	3,935,800
2024-01-15	18.990	18.990	18.420	18.470	18.470	5,510,093
2024-01-12	18.830	19.260	18.730	18.990	18.990	4,569,000
2024-01-11	18.680	18.990	18.480	18.860	18.860	5,541,800
2024-01-10	19.300	19.300	18.300	18.610	18.610	5,638,500
2024-01-09	18.570	18.980	18.430	18.760	18.760	3,386,300
2024-01-08	19.180	19.320	18.530	18.560	18.560	3,385,200
2024-01-05	19.580	19.850	19.180	19.280	19.280	3,760,200
2024-01-04	19.690	20.060	19.400	19.750	19.750	8,215,897
2024-01-03	19.330	19.840	19.260	19.630	19.630	5,240,300
2024-01-02	18.770	19.690	18.750	19.420	19.420	5,324,401
2023-12-29	18.100	18.930	18.020	18.880	18.880	5,086,201
2023-12-28	18.240	18.280	18.040	18.060	18.060	3,493,100
2023-12-27	18.180	18.360	18.040	18.260	18.260	2,601,100
2023-12-26	18.260	18.480	18.040	18.300	18.300	2,734,500
2023-12-25	18.220	18.550	18.180	18.450	18.450	3,175,000
2023-12-22	18.830	18.830	18.080	18.290	18.290	6,553,100
2023-12-21	18.680	18.850	18.400	18.790	18.790	3,918,545
2023-12-20	19.030	19.200	18.810	18.810	18.810	2,403,100
2023-12-19	19.140	19.260	18.830	19.050	19.050	2,480,369
2023-12-18	19.070	19.650	18.850	19.180	19.180	4,124,169
2023-12-15	19.340	19.550	18.740	19.060	19.060	6,566,200
2023-12-14	20.180	20.310	19.450	19.530	19.530	5,632,000
2023-12-13	19.590	20.220	19.510	20.080	20.080	7,949,900
2023-12-12	19.660	19.880	19.410	19.600	19.600	3,899,500
2023-12-11	18.890	19.500	18.700	19.490	19.490	5,177,150
2023-12-08	19.330	19.460	19.010	19.100	19.100	5,223,276
2023-12-07	19.480	19.800	19.100	19.350	19.350	3,962,900
2023-12-06	19.400	19.800	19.250	19.540	19.540	3,943,080
2023-12-05	19.690	19.750	19.230	19.540	19.540	4,391,400
2023-12-04	19.440	19.990	19.240	19.760	19.760	7,576,022
2023-12-01	19.420	19.490	19.200	19.300	19.300	5,563,700
2023-11-30	19.110	19.470	19.050	19.430	19.430	3,792,005
2023-11-29	19.330	19.430	19.060	19.200	19.200	5,455,000
2023-11-28	19.260	19.500	18.920	19.450	19.450	6,207,200
2023-11-27	19.880	19.990	19.180	19.290	19.290	6,807,512
2023-11-24	19.680	20.340	19.390	19.620	19.620	11,839,025
2023-11-23	19.650	20.160	19.430	19.620	19.620	8,849,904
2023-11-22	19.170	19.590	19.040	19.350	19.350	5,651,500
2023-11-21	19.680	19.800	19.080	19.170	19.170	9,667,595
2023-11-20	19.610	20.250	19.460	19.870	19.870	10,804,310
2023-11-17	18.950	19.830	18.840	19.600	19.600	11,744,200
2023-11-16	19.020	19.250	18.910	18.980	18.980	5,185,300
2023-11-15	19.450	19.520	19.020	19.040	19.040	7,259,912
2023-11-14	19.390	19.530	19.220	19.410	19.410	3,983,700
2023-11-13	19.300	19.390	18.800	19.370	19.370	5,656,700
2023-11-10	19.180	19.450	18.940	19.350	19.350	5,336,700
2023-11-09	19.550	19.800	19.240	19.340	19.340	7,822,600
2023-11-08	18.450	19.820	18.250	19.560	19.560	13,628,381
2023-11-07	18.170	19.020	18.050	18.520	18.520	9,736,200
2023-11-06	18.280	18.520	18.050	18.140	18.140	5,209,500
2023-11-03	18.200	18.450	18.060	18.130	18.130	2,877,200
2023-11-02	18.370	18.470	18.060	18.210	18.210	5,977,400
2023-11-01	18.730	18.800	18.300	18.390	18.390	3,442,200
2023-10-31	18.280	18.800	18.260	18.650	18.650	4,768,800
2023-10-30	18.500	18.820	18.400	18.490	18.490	5,641,995

← NewerPage 12 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.