Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.020	18.600	17.530	18.450	18.450	7,292,500
2023-10-26	17.550	18.380	17.520	18.040	18.040	5,148,200
2023-10-25	17.690	17.890	17.430	17.710	17.710	3,801,000
2023-10-24	17.090	17.780	16.900	17.640	17.640	6,316,000
2023-10-23	17.260	17.450	16.920	17.050	17.050	3,617,300
2023-10-20	17.570	17.670	17.210	17.260	17.260	5,180,090
2023-10-19	17.860	18.050	17.520	17.530	17.530	7,322,588
2023-10-18	18.370	18.390	17.900	17.920	17.920	5,214,570
2023-10-17	18.510	18.510	18.000	18.340	18.340	6,612,100
2023-10-16	18.670	18.860	18.310	18.510	18.510	6,355,500
2023-10-13	18.570	18.980	18.320	18.680	18.680	8,367,322
2023-10-12	17.930	18.860	17.850	18.570	18.570	12,520,000
2023-10-11	17.860	18.200	17.750	17.930	17.930	6,812,000
2023-10-10	17.920	18.000	17.500	17.790	17.790	6,949,200
2023-10-09	17.800	18.200	17.490	17.930	17.930	14,148,988
2023-09-28	17.570	18.990	17.360	17.800	17.800	27,468,059
2023-09-27	16.590	17.730	16.550	17.270	17.270	12,565,209
2023-09-26	16.580	16.730	16.370	16.630	16.630	5,989,269
2023-09-25	16.950	16.990	16.170	16.580	16.580	10,619,457
2023-09-22	16.300	16.980	15.830	16.900	16.900	11,218,143
2023-09-21	16.190	16.220	15.950	16.170	16.170	3,253,600
2023-09-20	16.210	16.450	16.100	16.220	16.220	3,063,600
2023-09-19	16.490	16.630	16.170	16.320	16.320	4,937,200
2023-09-18	15.750	16.550	15.750	16.480	16.480	10,407,100
2023-09-15	15.450	15.780	15.410	15.670	15.670	3,340,997
2023-09-14	15.520	15.660	15.380	15.440	15.440	2,389,587
2023-09-13	15.790	15.830	15.410	15.520	15.520	2,884,900
2023-09-12	15.900	16.010	15.730	15.800	15.800	3,448,161
2023-09-11	15.530	15.950	15.450	15.940	15.940	5,861,400
2023-09-08	15.100	15.750	15.100	15.530	15.530	6,011,969
2023-09-07	15.380	15.420	15.050	15.100	15.100	3,826,700
2023-09-06	15.490	15.520	15.340	15.450	15.450	3,474,497
2023-09-05	15.410	15.840	15.390	15.550	15.550	4,076,000
2023-09-04	15.210	15.530	15.210	15.530	15.530	3,245,800
2023-09-01	15.390	15.570	15.150	15.370	15.370	3,483,837
2023-08-31	15.460	15.600	15.300	15.440	15.440	5,381,000
2023-08-30	15.480	15.620	15.350	15.490	15.490	2,390,100
2023-08-29	15.090	15.490	14.930	15.480	15.480	3,107,902
2023-08-28	15.750	16.000	14.960	15.100	15.100	4,004,400
2023-08-25	15.090	15.310	15.020	15.100	15.100	2,427,600
2023-08-24	15.110	15.330	14.900	15.190	15.190	2,461,705
2023-08-23	15.420	15.420	15.060	15.170	15.170	2,976,200
2023-08-22	15.300	15.570	15.000	15.480	15.480	3,806,400
2023-08-21	15.410	15.480	15.180	15.340	15.340	2,403,199
2023-08-18	15.840	15.950	15.290	15.450	15.450	6,293,372
2023-08-17	15.780	15.960	15.700	15.960	15.960	2,766,900
2023-08-16	16.090	16.240	15.820	15.820	15.820	3,728,700
2023-08-15	15.900	16.230	15.830	16.170	16.170	4,637,569
2023-08-14	15.820	16.090	15.650	15.980	15.980	3,987,444
2023-08-11	15.970	16.390	15.940	15.990	15.990	6,028,769
2023-08-10	16.140	16.220	15.940	15.970	15.970	4,966,093
2023-08-09	16.330	16.330	15.800	16.220	16.220	6,304,200
2023-08-08	16.290	16.620	15.980	16.380	16.380	6,278,900
2023-08-07	16.730	16.730	15.970	16.210	16.210	7,992,000
2023-08-04	16.750	17.030	16.720	16.770	16.770	4,328,599
2023-08-03	16.780	17.090	16.710	16.860	16.860	5,335,000
2023-08-02	17.070	17.070	16.580	16.760	16.760	7,330,241
2023-08-01	17.600	17.750	17.000	17.160	17.160	9,774,269
2023-07-31	17.290	17.950	17.290	17.770	17.770	16,519,178
2023-07-28	16.250	17.580	16.200	17.500	17.500	19,613,249

← NewerPage 13 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.