Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.000	13.530	13.000	13.330	13.258	8,102,968
2022-01-27	14.400	14.490	13.250	13.340	13.268	10,625,600
2022-01-26	13.690	13.960	13.560	13.780	13.705	6,826,051
2022-01-25	14.460	14.570	13.630	13.690	13.616	8,538,000
2022-01-24	14.590	14.750	14.370	14.420	14.342	5,956,400
2022-01-21	14.950	15.140	14.650	14.680	14.600	6,838,400
2022-01-20	15.630	15.870	14.860	14.950	14.869	11,834,947
2022-01-19	15.700	15.820	15.430	15.680	15.595	7,139,900
2022-01-18	16.500	16.500	15.640	15.750	15.664	14,857,794
2022-01-17	16.640	17.030	16.200	16.690	16.599	13,304,203
2022-01-14	16.350	17.130	16.280	16.710	16.619	15,461,490
2022-01-13	17.080	17.300	16.370	16.510	16.420	19,151,951
2022-01-12	17.710	17.930	16.900	17.560	17.465	20,504,553
2022-01-11	18.070	19.520	17.550	18.050	17.952	33,734,512
2022-01-10	16.310	17.830	16.250	17.830	17.733	19,721,943
2022-01-07	17.300	17.300	15.800	16.210	16.122	19,787,800
2022-01-06	16.300	17.770	16.100	17.420	17.325	22,716,741
2022-01-05	16.750	18.200	16.390	16.580	16.490	27,275,756
2022-01-04	16.250	16.880	15.900	16.560	16.470	24,143,609
2021-12-31	15.250	16.000	15.240	15.780	15.694	15,458,500
2021-12-30	14.980	15.420	14.870	15.240	15.157	10,514,300
2021-12-29	15.100	15.800	15.050	15.170	15.088	12,196,100
2021-12-28	15.700	15.980	15.120	15.400	15.316	18,407,308
2021-12-27	15.200	16.500	15.030	16.190	16.102	24,072,562
2021-12-24	14.590	15.720	14.400	15.240	15.157	21,190,655
2021-12-23	14.950	15.300	14.570	14.570	14.491	11,847,300
2021-12-22	14.800	15.100	14.530	14.840	14.759	14,695,000
2021-12-21	13.980	14.980	13.700	14.830	14.749	19,699,933
2021-12-20	14.290	14.590	14.080	14.130	14.053	15,027,560
2021-12-17	13.830	13.900	13.480	13.490	13.417	4,186,003
2021-12-16	13.860	13.960	13.770	13.830	13.755	2,562,600
2021-12-15	14.040	14.120	13.800	13.860	13.785	3,840,500
2021-12-14	14.010	14.290	14.010	14.110	14.033	4,005,800
2021-12-13	14.130	14.190	13.990	14.000	13.924	2,971,800
2021-12-10	13.910	14.250	13.850	14.140	14.063	4,745,700
2021-12-09	13.620	14.090	13.620	13.970	13.894	4,806,000
2021-12-08	13.580	13.730	13.570	13.690	13.616	2,482,100
2021-12-07	13.570	13.810	13.540	13.590	13.516	3,215,599
2021-12-06	13.800	13.840	13.500	13.560	13.486	3,833,300
2021-12-03	13.830	14.000	13.730	13.830	13.755	2,880,600
2021-12-02	14.020	14.120	13.750	13.830	13.755	4,236,799
2021-12-01	14.000	14.060	13.850	14.030	13.954	3,466,999
2021-11-30	14.070	14.080	13.890	14.000	13.924	4,535,100
2021-11-29	14.010	14.300	13.930	14.150	14.073	5,023,900
2021-11-26	14.360	14.450	14.030	14.100	14.023	9,491,999
2021-11-25	13.660	14.980	13.660	14.610	14.531	15,584,359
2021-11-24	13.780	13.820	13.560	13.710	13.636	3,378,707
2021-11-23	13.710	14.090	13.600	13.800	13.725	6,204,703
2021-11-22	13.800	13.900	13.620	13.790	13.715	2,953,700
2021-11-19	13.530	13.840	13.530	13.810	13.735	3,371,612
2021-11-18	13.810	13.900	13.550	13.570	13.496	4,473,497
2021-11-17	13.970	14.050	13.730	13.810	13.735	5,830,664
2021-11-16	13.900	14.410	13.720	14.030	13.954	9,789,896
2021-11-15	13.610	13.940	13.600	13.870	13.795	4,406,700
2021-11-12	13.530	13.690	13.400	13.600	13.526	3,599,855
2021-11-11	13.350	13.640	13.330	13.560	13.486	4,393,500
2021-11-10	13.370	13.450	13.160	13.400	13.327	4,892,467
2021-11-09	12.660	13.370	12.660	13.350	13.278	6,386,900
2021-11-08	12.820	12.820	12.550	12.660	12.591	1,909,764
2021-11-05	12.940	13.050	12.830	12.840	12.770	1,915,199

← NewerPage 20 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.