Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.120	16.600	15.910	16.350	16.350	8,403,893
2023-07-26	16.000	16.130	15.870	16.120	16.120	4,339,100
2023-07-25	15.880	16.000	15.730	15.970	15.970	4,163,924
2023-07-24	15.830	15.940	15.710	15.820	15.820	3,520,200
2023-07-21	15.520	15.900	15.520	15.830	15.830	3,902,100
2023-07-20	15.730	15.780	15.560	15.600	15.600	3,860,229
2023-07-19	15.770	15.900	15.640	15.700	15.700	3,329,500
2023-07-18	16.080	16.080	15.700	15.770	15.770	5,112,200
2023-07-17	16.020	16.130	15.650	16.100	16.100	6,190,788
2023-07-14	15.900	16.050	15.660	16.000	16.000	6,276,402
2023-07-13	15.550	15.890	15.550	15.890	15.890	5,849,729
2023-07-12	15.810	15.870	15.550	15.550	15.550	3,757,700
2023-07-11	15.710	15.800	15.630	15.790	15.790	3,605,900
2023-07-10	15.660	16.000	15.510	15.790	15.790	6,152,069
2023-07-07	15.350	16.150	15.340	15.660	15.660	13,338,000
2023-07-06	14.880	15.790	14.870	15.350	15.350	14,993,600
2023-07-05	15.500	15.660	15.390	15.650	15.650	7,637,100
2023-07-04	15.880	15.890	15.370	15.560	15.560	12,041,022
2023-07-03	16.920	17.110	15.780	15.910	15.910	20,060,522
2023-06-30	16.700	17.280	16.560	17.060	17.060	7,240,589
2023-06-29	16.530	16.750	16.440	16.560	16.560	3,275,080
2023-06-28	16.700	16.700	16.260	16.530	16.530	3,733,200
2023-06-27	16.240	16.680	16.220	16.630	16.630	4,904,999
2023-06-26	16.400	16.640	16.100	16.260	16.260	6,478,200
2023-06-21	16.800	16.990	16.490	16.490	16.490	6,865,877
2023-06-20	17.140	17.470	16.850	16.890	16.890	7,036,629
2023-06-19	16.830	17.290	16.800	17.140	17.140	8,007,583
2023-06-16	17.090	17.330	16.890	16.950	16.950	8,981,133
2023-06-15	16.610	17.070	16.560	17.040	17.040	8,518,954
2023-06-14	16.490	16.750	16.310	16.700	16.700	6,140,682
2023-06-13	16.590	16.710	16.320	16.440	16.440	6,131,683
2023-06-12	16.900	16.900	16.520	16.600	16.600	5,363,700
2023-06-09	16.900	17.090	16.550	16.910	16.910	6,638,900
2023-06-08	17.500	17.640	16.820	16.890	16.890	7,604,600
2023-06-07	17.400	17.680	17.180	17.460	17.460	4,447,400
2023-06-06	17.920	18.030	17.310	17.330	17.330	8,785,600
2023-06-05	17.910	18.000	17.620	17.990	17.990	7,290,600
2023-06-02	17.900	18.030	17.680	17.800	17.800	6,780,485
2023-06-01	18.310	18.540	17.630	17.720	17.720	11,159,184
2023-05-31	18.350	18.800	18.240	18.410	18.310	7,624,300
2023-05-30	18.500	18.550	18.120	18.350	18.250	6,846,200
2023-05-29	18.150	18.990	18.130	18.610	18.509	9,880,000
2023-05-26	18.110	18.970	17.860	18.690	18.589	14,881,729
2023-05-25	18.220	18.550	17.930	18.210	18.111	9,341,200
2023-05-24	18.600	18.700	17.810	18.320	18.221	17,892,500
2023-05-23	18.790	19.230	18.700	18.890	18.787	19,283,469
2023-05-22	18.740	19.150	18.600	18.850	18.748	24,290,293
2023-05-19	17.300	19.210	17.270	19.210	19.106	34,467,122
2023-05-18	17.250	17.620	17.190	17.460	17.365	8,783,749
2023-05-17	17.430	17.580	16.640	17.480	17.385	15,676,534
2023-05-16	16.890	17.540	16.630	17.430	17.335	15,327,000
2023-05-15	16.400	17.050	16.210	16.900	16.808	10,513,796
2023-05-12	15.920	17.070	15.880	16.710	16.619	17,287,978
2023-05-11	16.550	16.690	15.830	15.850	15.764	12,469,720
2023-05-10	16.410	16.740	16.370	16.610	16.520	7,930,600
2023-05-09	17.320	17.400	16.470	16.600	16.510	18,192,700
2023-05-08	18.420	19.420	17.450	17.580	17.485	19,754,299
2023-05-05	19.500	19.700	18.470	18.510	18.410	13,345,600
2023-05-04	19.400	20.650	19.250	19.830	19.722	18,076,899
2023-04-28	19.840	19.990	19.130	19.830	19.722	14,793,100

← NewerPage 14 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.