Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.310	14.750	14.300	14.750	14.670	8,583,416
2023-01-31	14.460	14.480	14.100	14.320	14.242	7,308,352
2023-01-30	14.690	14.850	14.400	14.470	14.391	9,846,586
2023-01-20	14.420	14.760	14.420	14.620	14.541	5,733,100
2023-01-19	14.400	14.650	14.300	14.460	14.382	6,707,900
2023-01-18	14.520	14.640	14.370	14.410	14.332	5,119,200
2023-01-17	14.900	14.910	14.430	14.470	14.391	7,497,800
2023-01-16	14.720	15.090	14.640	14.900	14.819	8,034,704
2023-01-13	14.810	14.930	14.630	14.720	14.640	7,341,131
2023-01-12	15.100	15.150	14.760	14.780	14.700	9,384,200
2023-01-11	15.050	15.420	14.850	15.150	15.068	14,185,004
2023-01-10	15.130	15.200	14.780	14.930	14.849	13,524,910
2023-01-09	15.760	15.780	14.860	15.130	15.048	20,751,052
2023-01-06	15.050	15.800	14.950	15.330	15.247	23,786,411
2023-01-05	15.490	15.490	14.780	15.310	15.227	28,532,930
2023-01-04	14.080	15.510	13.830	15.510	15.426	27,209,500
2023-01-03	13.800	14.140	13.730	14.100	14.023	10,171,600
2022-12-30	14.100	14.150	13.630	13.720	13.646	9,515,900
2022-12-29	13.730	14.200	13.620	14.030	13.954	13,474,205
2022-12-28	13.900	14.100	13.570	13.650	13.576	9,511,900
2022-12-27	14.340	14.360	13.700	13.980	13.904	12,165,000
2022-12-26	14.540	14.720	14.190	14.340	14.262	12,112,500
2022-12-23	14.780	15.050	14.480	14.630	14.551	9,760,309
2022-12-22	15.120	15.310	14.700	14.780	14.700	13,078,785
2022-12-21	15.300	15.650	14.950	15.120	15.038	12,782,132
2022-12-20	15.350	15.900	15.220	15.390	15.306	12,517,108
2022-12-19	16.600	16.630	15.400	15.600	15.515	23,705,857
2022-12-16	16.580	17.380	16.580	16.770	16.679	25,087,381
2022-12-15	16.500	16.810	16.200	16.580	16.490	20,673,241
2022-12-14	18.400	18.420	17.050	17.050	16.957	31,952,229
2022-12-13	18.900	19.290	18.330	18.940	18.837	24,851,585
2022-12-12	18.890	19.600	18.510	19.330	19.225	32,445,915
2022-12-09	18.700	19.540	18.400	18.450	18.350	33,782,400
2022-12-08	19.940	21.280	18.490	19.550	19.444	53,966,187
2022-12-07	18.300	20.090	17.600	20.090	19.981	50,078,783
2022-12-06	17.370	18.750	17.250	18.260	18.161	46,177,665
2022-12-05	17.970	18.300	17.030	17.760	17.664	51,506,763
2022-12-02	16.330	17.480	16.250	17.480	17.385	25,336,697
2022-12-01	17.150	17.800	15.190	15.890	15.804	29,243,954
2022-11-30	16.600	17.040	16.250	16.600	16.510	26,292,400
2022-11-29	16.160	17.420	15.840	17.040	16.947	35,937,100
2022-11-28	16.400	17.500	16.000	16.150	16.062	26,144,400
2022-11-25	15.800	16.780	15.300	16.380	16.291	27,717,600
2022-11-24	15.050	16.420	15.050	16.200	16.112	29,412,700
2022-11-23	16.000	16.160	14.700	15.030	14.948	26,980,660
2022-11-22	17.500	17.800	16.000	16.330	16.241	30,526,440
2022-11-21	16.560	18.300	16.180	17.540	17.445	37,438,539
2022-11-18	16.990	18.150	16.780	17.430	17.335	38,743,227
2022-11-17	16.130	17.980	15.900	16.980	16.888	42,690,440
2022-11-16	18.000	18.000	16.510	16.850	16.759	50,468,727
2022-11-15	17.480	18.340	17.150	18.340	18.240	54,618,634
2022-11-14	14.850	16.670	14.460	16.670	16.580	41,244,980
2022-11-11	14.700	15.900	14.610	15.150	15.068	50,573,537
2022-11-10	13.450	14.450	13.450	14.450	14.372	27,732,774
2022-11-09	12.680	13.590	12.680	13.140	13.069	12,165,300
2022-11-08	12.650	12.990	12.460	12.790	12.721	6,945,421
2022-11-07	12.600	12.760	12.430	12.570	12.502	6,335,997
2022-11-04	12.780	12.930	12.700	12.830	12.760	5,323,652
2022-11-03	12.570	12.940	12.520	12.800	12.731	6,280,800
2022-11-02	12.580	13.010	12.470	12.770	12.701	9,689,396

← NewerPage 16 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.