Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.430	20.460	18.430	20.330	20.220	22,621,700
2023-04-26	18.500	18.930	18.000	18.850	18.748	13,822,838
2023-04-25	19.010	19.260	17.660	18.660	18.559	19,432,731
2023-04-24	18.890	20.150	18.380	19.620	19.513	21,514,224
2023-04-21	17.790	19.700	17.630	18.700	18.598	23,637,999
2023-04-20	17.860	18.360	17.530	17.970	17.872	10,228,124
2023-04-19	17.880	18.080	17.680	17.980	17.882	7,384,800
2023-04-18	18.130	18.190	17.600	17.930	17.833	10,946,168
2023-04-17	17.340	18.190	16.890	18.120	18.022	17,455,600
2023-04-14	17.020	17.360	17.000	17.320	17.226	9,558,000
2023-04-13	16.870	17.450	16.860	17.000	16.908	9,833,640
2023-04-12	17.140	17.470	16.870	16.920	16.828	8,943,700
2023-04-11	17.100	17.250	16.900	17.170	17.077	8,740,409
2023-04-10	17.380	17.400	16.980	17.130	17.037	10,653,300
2023-04-07	18.170	18.200	17.250	17.250	17.156	17,998,700
2023-04-06	18.190	18.580	17.990	18.280	18.181	14,169,959
2023-04-04	17.360	19.000	17.270	18.250	18.151	23,130,223
2023-04-03	17.310	17.570	17.230	17.460	17.365	13,370,431
2023-03-31	16.700	17.750	16.650	17.520	17.425	21,357,550
2023-03-30	16.810	16.950	16.400	16.690	16.599	14,813,340
2023-03-29	16.480	17.420	16.180	17.120	17.027	27,496,170
2023-03-28	15.690	16.550	15.490	16.500	16.410	17,163,317
2023-03-27	15.700	15.830	15.440	15.690	15.605	5,776,400
2023-03-24	16.120	16.340	15.600	15.690	15.605	9,276,490
2023-03-23	16.090	16.470	15.800	16.140	16.052	8,732,690
2023-03-22	16.170	16.330	15.910	16.010	15.923	8,297,477
2023-03-21	15.960	16.290	15.660	16.200	16.112	10,453,277
2023-03-20	15.530	16.080	14.860	15.960	15.873	15,392,464
2023-03-17	15.850	16.000	15.430	15.540	15.456	12,301,094
2023-03-16	15.520	16.240	15.340	15.840	15.754	16,766,610
2023-03-15	15.300	15.800	15.130	15.540	15.456	11,858,616
2023-03-14	16.010	16.230	15.330	15.340	15.257	12,972,705
2023-03-13	15.710	16.210	15.350	15.970	15.883	14,693,651
2023-03-10	16.350	16.450	15.700	15.800	15.714	21,340,800
2023-03-09	15.620	17.050	15.570	16.610	16.520	31,826,344
2023-03-08	15.180	15.620	15.110	15.500	15.416	7,339,813
2023-03-07	16.430	16.500	15.290	15.300	15.217	14,743,640
2023-03-06	16.300	16.540	16.130	16.460	16.371	9,605,930
2023-03-03	16.390	16.580	16.260	16.320	16.231	8,840,837
2023-03-02	16.780	16.790	16.440	16.500	16.410	14,819,400
2023-03-01	16.830	17.000	16.570	16.920	16.828	19,779,577
2023-02-28	16.130	17.030	16.090	16.990	16.898	26,413,147
2023-02-27	16.110	16.360	15.840	16.280	16.192	11,872,104
2023-02-24	16.230	16.380	16.020	16.030	15.943	10,588,300
2023-02-23	16.170	16.380	16.070	16.230	16.142	12,665,609
2023-02-22	16.640	16.920	16.260	16.340	16.251	19,188,533
2023-02-21	16.750	17.000	16.610	16.840	16.749	20,014,350
2023-02-20	17.200	17.200	16.070	16.830	16.739	31,383,057
2023-02-17	16.900	18.340	16.400	17.590	17.495	46,840,545
2023-02-16	15.100	16.730	15.100	16.730	16.639	40,574,710
2023-02-15	14.900	15.590	14.850	15.210	15.127	16,994,157
2023-02-14	14.840	14.920	14.700	14.890	14.809	7,170,400
2023-02-13	14.750	14.950	14.700	14.830	14.749	7,352,155
2023-02-10	15.000	15.060	14.730	14.810	14.730	8,367,392
2023-02-09	15.250	15.250	14.500	15.060	14.978	12,170,661
2023-02-08	14.830	15.350	14.720	15.250	15.167	16,024,187
2023-02-07	14.950	15.150	14.700	14.840	14.759	10,900,999
2023-02-06	14.640	15.150	14.560	15.020	14.938	13,825,600
2023-02-03	14.930	14.990	14.540	14.660	14.580	9,005,435
2023-02-02	14.780	14.950	14.600	14.930	14.849	9,118,848

← NewerPage 15 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.