Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.960	12.500	11.880	12.370	12.303	7,422,100
2022-05-05	11.950	12.470	11.690	12.300	12.233	6,947,830
2022-04-29	11.350	12.020	11.330	11.960	11.895	7,060,731
2022-04-28	11.850	11.850	11.160	11.290	11.229	5,815,200
2022-04-27	11.000	11.770	10.960	11.750	11.686	7,828,600
2022-04-26	11.870	12.000	11.360	11.440	11.378	8,554,800
2022-04-25	13.500	13.540	12.110	12.110	12.044	11,851,500
2022-04-22	13.700	13.810	13.150	13.450	13.377	9,797,200
2022-04-21	14.710	14.740	13.820	13.960	13.884	11,052,200
2022-04-20	15.250	15.440	14.780	14.870	14.789	7,343,169
2022-04-19	14.980	15.640	14.980	15.340	15.257	7,568,900
2022-04-18	15.120	15.420	15.000	15.140	15.058	8,337,269
2022-04-15	15.500	16.150	15.470	15.550	15.466	11,611,507
2022-04-14	14.950	15.940	14.940	15.700	15.615	15,215,094
2022-04-13	15.940	15.960	14.900	14.930	14.849	17,071,906
2022-04-12	16.960	17.200	15.800	16.240	16.152	17,750,100
2022-04-11	16.730	17.260	16.360	16.920	16.828	14,194,241
2022-04-08	17.390	17.420	16.570	17.020	16.928	18,981,600
2022-04-07	17.560	18.290	17.150	17.790	17.693	24,649,927
2022-04-06	17.950	18.600	17.800	17.910	17.813	25,457,339
2022-04-01	17.650	18.400	17.260	17.270	17.176	29,947,253
2022-03-31	17.830	20.200	17.220	18.010	17.912	47,844,942
2022-03-30	18.300	19.210	18.010	18.500	18.400	50,636,272
2022-03-29	16.180	17.460	15.850	17.460	17.365	33,175,335
2022-03-28	15.790	16.170	15.640	15.870	15.784	13,805,808
2022-03-25	16.460	16.790	15.880	15.890	15.804	21,809,513
2022-03-24	16.500	17.500	16.160	16.760	16.669	29,787,455
2022-03-23	17.640	19.400	16.940	17.310	17.216	45,172,193
2022-03-22	17.910	17.910	17.200	17.910	17.813	22,911,307
2022-03-21	16.140	16.600	15.970	16.280	16.192	13,635,000
2022-03-18	15.710	16.280	15.710	16.020	15.933	11,961,502
2022-03-17	15.400	16.350	15.310	15.980	15.893	16,581,817
2022-03-16	15.910	15.910	14.530	15.500	15.416	16,526,073
2022-03-15	15.850	16.300	15.310	15.310	15.227	16,588,807
2022-03-14	16.500	16.990	15.850	16.010	15.923	25,070,390
2022-03-11	15.010	17.020	15.000	16.390	16.301	31,112,638
2022-03-10	14.800	15.540	14.650	15.470	15.386	15,005,156
2022-03-09	14.620	15.190	13.630	14.590	14.511	11,290,656
2022-03-08	15.610	15.680	14.500	14.580	14.501	13,426,054
2022-03-07	15.570	16.350	15.030	15.920	15.834	16,788,613
2022-03-04	15.200	15.890	15.190	15.610	15.525	11,687,983
2022-03-03	15.710	15.710	15.300	15.360	15.277	12,264,700
2022-03-02	14.850	15.500	14.610	15.500	15.416	12,058,960
2022-03-01	14.550	14.950	14.500	14.800	14.720	6,589,227
2022-02-28	14.510	14.650	14.260	14.540	14.461	6,517,700
2022-02-25	14.570	14.750	14.370	14.510	14.431	7,328,700
2022-02-24	14.310	14.990	14.100	14.440	14.362	12,586,969
2022-02-23	14.000	14.560	14.000	14.380	14.302	6,733,500
2022-02-22	14.360	14.380	13.930	14.030	13.954	5,610,149
2022-02-21	14.100	14.420	13.970	14.360	14.282	7,222,400
2022-02-18	13.810	14.190	13.790	14.060	13.984	3,487,535
2022-02-17	14.100	14.260	14.010	14.060	13.984	4,167,556
2022-02-16	14.250	14.330	14.070	14.160	14.083	3,960,800
2022-02-15	13.980	14.490	13.800	14.280	14.202	6,526,608
2022-02-14	13.830	14.300	13.770	13.980	13.904	4,687,908
2022-02-11	14.410	14.450	13.820	13.930	13.854	6,932,484
2022-02-10	14.200	14.860	14.190	14.460	14.382	7,299,666
2022-02-09	13.790	14.680	13.690	14.330	14.252	10,205,408
2022-02-08	13.600	13.850	13.410	13.800	13.725	6,188,368
2022-02-07	14.180	14.180	13.470	13.660	13.586	7,293,200

← NewerPage 19 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.