Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.640	13.160	12.640	12.830	12.830	6,860,543
2025-01-17	12.450	12.650	12.360	12.640	12.640	3,409,711
2025-01-16	12.470	12.630	12.340	12.480	12.480	3,162,900
2025-01-15	12.530	12.610	12.410	12.430	12.430	3,566,106
2025-01-14	12.300	12.650	12.300	12.620	12.620	4,909,901
2025-01-13	12.330	12.450	12.230	12.360	12.360	3,595,600
2025-01-10	12.800	12.880	12.500	12.520	12.520	4,196,100
2025-01-09	12.760	12.970	12.600	12.840	12.840	4,318,300
2025-01-08	12.820	13.010	12.640	12.880	12.880	6,166,304
2025-01-07	13.210	13.220	12.580	12.900	12.900	9,630,394
2025-01-06	12.690	13.420	12.620	13.410	13.410	12,219,106
2025-01-03	12.720	12.870	12.430	12.510	12.510	4,849,500
2025-01-02	13.000	13.120	12.600	12.670	12.670	4,782,742
2024-12-31	13.400	13.420	12.950	13.000	13.000	5,088,348
2024-12-30	13.690	13.730	13.350	13.410	13.410	5,434,272
2024-12-27	13.510	13.800	13.440	13.720	13.720	4,840,800
2024-12-26	13.490	13.570	13.400	13.510	13.510	2,771,236
2024-12-25	13.590	13.620	13.370	13.480	13.480	3,615,942
2024-12-24	13.600	13.790	13.460	13.590	13.590	4,708,400
2024-12-23	13.930	14.040	13.540	13.600	13.600	4,687,400
2024-12-20	13.780	13.990	13.700	13.920	13.920	3,572,500
2024-12-19	13.600	13.810	13.600	13.700	13.700	3,332,900
2024-12-18	13.740	13.950	13.660	13.780	13.780	3,419,900
2024-12-17	14.060	14.070	13.680	13.760	13.760	5,235,003
2024-12-16	14.260	14.490	13.980	14.090	14.090	6,683,900
2024-12-13	14.410	14.600	14.330	14.360	14.360	9,564,787
2024-12-12	14.150	14.440	14.090	14.420	14.420	8,072,396
2024-12-11	14.020	14.220	14.000	14.150	14.150	5,182,700
2024-12-10	14.360	14.450	14.110	14.120	14.120	7,442,700
2024-12-09	14.100	14.260	13.970	14.120	14.120	5,484,400
2024-12-06	13.950	14.070	13.830	14.060	14.060	5,666,227
2024-12-05	14.040	14.130	13.920	14.000	14.000	6,459,600
2024-12-04	14.390	14.400	14.050	14.170	14.170	5,030,600
2024-12-03	14.460	14.730	14.210	14.270	14.270	6,156,700
2024-12-02	14.290	14.490	14.250	14.430	14.430	7,141,200
2024-11-29	14.090	14.290	13.960	14.250	14.250	5,872,100
2024-11-28	14.180	14.310	14.020	14.090	14.090	6,031,500
2024-11-27	13.750	14.180	13.570	14.180	14.180	8,471,175
2024-11-26	13.650	14.050	13.580	13.790	13.790	6,071,975
2024-11-25	13.380	13.650	13.350	13.650	13.650	4,340,700
2024-11-22	13.950	14.020	13.320	13.320	13.320	6,142,600
2024-11-21	13.980	14.070	13.850	14.000	14.000	3,983,278
2024-11-20	13.810	14.120	13.760	14.020	14.020	4,487,222
2024-11-19	13.460	13.850	13.460	13.830	13.830	5,165,547
2024-11-18	13.800	13.860	13.360	13.450	13.450	6,476,100
2024-11-15	13.930	14.090	13.710	13.720	13.720	5,526,120
2024-11-14	14.380	14.460	13.980	14.020	14.020	5,830,720
2024-11-13	14.600	14.960	14.270	14.440	14.440	9,042,100
2024-11-12	14.530	14.960	14.440	14.600	14.600	13,831,040
2024-11-11	14.350	14.550	14.200	14.490	14.490	8,558,822
2024-11-08	14.700	14.770	14.240	14.350	14.350	9,478,400
2024-11-07	13.990	14.490	13.910	14.490	14.490	12,942,240
2024-11-06	14.200	14.300	13.970	14.080	14.080	10,258,800
2024-11-05	14.180	14.220	13.970	14.220	14.220	9,751,300
2024-11-04	13.780	14.160	13.700	14.140	14.140	6,925,800
2024-11-01	13.730	13.940	13.510	13.730	13.730	7,450,233
2024-10-31	13.750	13.910	13.710	13.850	13.850	6,114,610
2024-10-30	14.000	14.220	13.760	13.860	13.860	7,587,400
2024-10-29	14.550	14.860	14.050	14.070	14.070	11,734,300
2024-10-28	14.150	14.240	14.010	14.230	14.230	6,321,897

← NewerPage 8 of 21 · 1,213 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.