Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.530	12.800	12.280	12.610	12.542	6,257,997
2022-10-31	12.110	12.510	11.950	12.410	12.343	5,948,921
2022-10-28	12.520	12.610	12.080	12.120	12.054	5,976,500
2022-10-27	12.250	12.610	12.000	12.500	12.432	7,408,100
2022-10-26	11.770	12.180	11.600	12.180	12.114	4,085,000
2022-10-25	11.910	12.080	11.500	11.660	11.597	3,131,600
2022-10-24	12.150	12.430	11.840	11.910	11.845	3,361,000
2022-10-21	12.130	12.310	11.960	12.140	12.074	2,651,100
2022-10-20	12.110	12.320	12.050	12.130	12.064	3,343,500
2022-10-19	12.450	12.570	12.050	12.110	12.044	4,424,500
2022-10-18	12.180	12.560	11.980	12.440	12.372	6,258,807
2022-10-17	11.970	12.230	11.970	12.120	12.054	3,095,200
2022-10-14	11.760	12.080	11.630	11.960	11.895	3,825,200
2022-10-13	11.300	11.730	11.240	11.630	11.567	3,439,800
2022-10-12	11.170	11.380	10.930	11.380	11.318	2,084,922
2022-10-11	11.310	11.380	10.970	11.170	11.109	2,816,700
2022-10-10	11.330	11.630	11.300	11.340	11.278	3,237,315
2022-09-30	11.200	11.570	11.120	11.330	11.269	2,839,600
2022-09-29	11.290	11.450	11.080	11.180	11.119	2,675,134
2022-09-28	11.280	11.500	11.140	11.160	11.099	2,712,397
2022-09-27	10.810	11.300	10.810	11.280	11.219	3,237,395
2022-09-26	11.130	11.180	10.740	10.800	10.741	2,969,109
2022-09-23	11.570	11.670	11.270	11.270	11.209	2,113,349
2022-09-22	11.620	11.850	11.570	11.600	11.537	1,327,100
2022-09-21	11.660	11.810	11.550	11.780	11.716	1,364,946
2022-09-20	11.590	11.720	11.570	11.660	11.597	1,111,052
2022-09-19	11.730	11.770	11.410	11.550	11.487	2,024,800
2022-09-16	12.230	12.310	11.710	11.730	11.666	4,013,677
2022-09-15	12.510	12.550	12.220	12.290	12.223	2,629,100
2022-09-14	12.300	12.470	12.180	12.470	12.402	3,243,616
2022-09-13	12.300	12.750	12.250	12.500	12.432	4,772,697
2022-09-09	12.210	12.300	12.170	12.290	12.223	1,965,600
2022-09-08	12.240	12.280	12.190	12.200	12.134	1,377,300
2022-09-07	12.350	12.350	12.190	12.230	12.164	1,651,600
2022-09-06	12.280	12.300	12.160	12.270	12.203	2,025,200
2022-09-05	12.210	12.340	12.130	12.220	12.154	1,826,900
2022-09-02	12.240	12.270	12.160	12.230	12.164	1,797,800
2022-09-01	12.210	12.300	12.130	12.160	12.094	2,168,000
2022-08-31	12.350	12.350	12.170	12.210	12.144	2,082,800
2022-08-30	12.230	12.350	12.160	12.280	12.213	1,644,500
2022-08-29	12.020	12.230	11.900	12.230	12.164	1,852,700
2022-08-26	12.110	12.270	12.110	12.140	12.074	1,685,800
2022-08-25	12.210	12.300	11.950	12.110	12.044	3,017,300
2022-08-24	12.450	12.520	12.180	12.190	12.124	2,962,700
2022-08-23	12.490	12.490	12.380	12.420	12.353	2,029,400
2022-08-22	12.420	12.530	12.310	12.490	12.422	2,093,899
2022-08-19	12.440	12.540	12.380	12.440	12.372	2,960,599
2022-08-18	12.590	12.600	12.420	12.490	12.422	2,347,352
2022-08-17	12.560	12.730	12.530	12.610	12.542	3,363,700
2022-08-16	12.460	12.540	12.420	12.520	12.452	3,000,820
2022-08-15	12.550	12.550	12.380	12.450	12.382	3,357,500
2022-08-12	12.510	12.620	12.480	12.560	12.492	3,125,600
2022-08-11	12.360	12.590	12.360	12.570	12.502	3,558,430
2022-08-10	12.360	12.480	12.320	12.360	12.293	3,253,000
2022-08-09	12.580	12.590	12.410	12.480	12.412	3,454,230
2022-08-08	12.600	12.740	12.500	12.640	12.571	3,882,300
2022-08-05	12.500	12.560	12.360	12.520	12.452	3,351,116
2022-08-04	12.360	12.470	12.200	12.430	12.363	3,460,316
2022-08-03	12.340	12.700	12.220	12.270	12.203	5,342,663
2022-08-02	13.220	13.220	12.160	12.340	12.273	8,884,952

← NewerPage 17 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.