Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.270	13.300	13.090	13.300	13.228	3,188,200
2022-07-29	13.500	13.560	13.210	13.280	13.208	5,553,100
2022-07-28	13.690	13.720	13.400	13.480	13.407	6,761,993
2022-07-27	13.360	13.580	13.360	13.500	13.427	5,902,870
2022-07-26	13.490	13.570	13.270	13.380	13.307	5,926,900
2022-07-25	13.440	13.870	13.380	13.550	13.476	8,232,100
2022-07-22	13.700	13.950	13.480	13.550	13.476	13,351,715
2022-07-21	14.340	14.610	13.660	13.690	13.616	28,115,365
2022-07-20	12.720	13.980	12.700	13.980	13.904	13,637,009
2022-07-19	12.800	12.990	12.520	12.710	12.641	4,104,600
2022-07-18	12.420	12.570	12.330	12.570	12.502	3,089,493
2022-07-15	12.710	12.880	12.360	12.410	12.343	5,181,500
2022-07-14	12.940	13.080	12.780	12.800	12.731	4,203,152
2022-07-13	12.960	12.970	12.720	12.890	12.820	3,569,348
2022-07-12	13.320	13.340	12.850	12.870	12.800	6,235,800
2022-07-11	13.120	13.420	13.120	13.300	13.228	8,041,293
2022-07-08	12.790	13.290	12.700	13.110	13.039	7,043,900
2022-07-07	12.820	12.860	12.530	12.720	12.651	4,188,599
2022-07-06	13.090	13.130	12.600	12.810	12.740	5,486,200
2022-07-05	13.280	13.430	12.910	13.120	13.049	6,671,100
2022-07-04	13.250	13.450	13.080	13.380	13.307	7,127,200
2022-07-01	13.220	13.320	13.050	13.130	13.059	4,684,510
2022-06-30	13.020	13.350	13.000	13.120	13.049	6,261,700
2022-06-29	13.310	13.360	13.000	13.030	12.959	6,542,960
2022-06-28	13.190	13.410	13.050	13.310	13.238	6,664,923
2022-06-27	13.460	13.680	13.240	13.310	13.238	7,875,899
2022-06-24	13.390	13.480	13.190	13.240	13.168	7,571,700
2022-06-23	13.380	13.380	13.060	13.290	13.218	8,645,600
2022-06-22	13.040	13.500	12.930	13.410	13.337	13,038,400
2022-06-21	13.130	13.270	12.900	13.040	12.969	7,043,900
2022-06-20	12.900	13.340	12.840	13.190	13.118	8,892,900
2022-06-17	12.900	12.970	12.600	12.890	12.820	6,022,759
2022-06-16	12.700	13.050	12.700	12.970	12.900	8,583,400
2022-06-15	12.800	13.060	12.680	12.690	12.621	7,390,000
2022-06-14	12.780	12.860	12.330	12.850	12.780	6,776,200
2022-06-13	12.730	12.920	12.550	12.920	12.850	6,842,800
2022-06-10	12.500	12.840	12.460	12.760	12.691	6,347,500
2022-06-09	12.830	12.910	12.420	12.490	12.422	6,940,200
2022-06-08	13.000	13.180	12.710	12.830	12.760	11,758,998
2022-06-07	12.450	13.500	12.380	13.220	13.148	20,067,773
2022-06-06	12.280	12.440	12.200	12.430	12.363	4,929,407
2022-06-02	12.430	12.450	12.140	12.280	12.213	4,824,700
2022-06-01	12.550	12.600	12.300	12.410	12.343	5,503,586
2022-05-31	12.650	12.650	12.160	12.480	12.412	6,605,500
2022-05-30	12.540	12.660	12.390	12.600	12.532	7,316,600
2022-05-27	12.830	12.910	12.440	12.620	12.552	12,061,260
2022-05-26	13.230	13.380	12.600	12.990	12.919	23,581,218
2022-05-25	11.570	12.730	11.510	12.730	12.661	8,578,332
2022-05-24	12.580	12.580	11.550	11.570	11.507	11,683,208
2022-05-23	12.250	12.600	12.190	12.600	12.532	8,233,900
2022-05-20	12.130	12.330	12.050	12.140	12.074	4,733,900
2022-05-19	12.000	12.160	11.890	12.120	12.054	4,157,200
2022-05-18	12.220	12.350	12.100	12.200	12.134	3,831,463
2022-05-17	12.410	12.540	11.990	12.220	12.154	6,071,200
2022-05-16	12.670	12.820	12.380	12.550	12.482	6,724,300
2022-05-13	12.410	12.750	12.280	12.510	12.442	5,950,225
2022-05-12	12.010	12.490	12.000	12.400	12.333	5,618,700
2022-05-11	12.310	12.660	12.210	12.210	12.144	8,457,400
2022-05-10	12.150	12.460	12.090	12.360	12.293	6,538,225
2022-05-09	12.290	12.510	12.200	12.480	12.412	7,494,957

← NewerPage 18 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.