Guizhou Sanli Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.910	14.130	13.900	14.100	14.100	6,217,800
2024-10-24	13.900	14.160	13.860	14.020	14.020	5,298,400
2024-10-23	14.190	14.240	13.920	13.990	13.990	8,259,500
2024-10-22	14.000	14.420	13.900	14.250	14.250	9,971,075
2024-10-21	13.690	14.170	13.690	14.050	14.050	10,201,397
2024-10-18	13.340	13.890	13.220	13.650	13.650	11,105,600
2024-10-17	13.550	13.730	13.330	13.360	13.360	6,987,250
2024-10-16	13.250	13.750	13.240	13.590	13.590	6,199,014
2024-10-15	13.450	13.870	13.360	13.520	13.520	10,381,437
2024-10-14	13.330	13.650	13.060	13.560	13.560	11,008,576
2024-10-11	13.800	13.800	13.210	13.330	13.330	10,146,437
2024-10-10	13.860	14.560	13.760	13.780	13.780	15,225,000
2024-10-09	15.000	15.040	13.810	13.850	13.850	19,471,300
2024-10-08	16.400	16.500	14.500	15.330	15.330	28,498,298
2024-09-30	14.390	15.180	14.150	15.000	15.000	25,371,214
2024-09-27	13.650	14.160	13.610	13.960	13.960	15,568,810
2024-09-26	13.420	13.720	13.080	13.580	13.580	20,112,024
2024-09-25	13.660	14.510	13.500	13.710	13.710	22,946,145
2024-09-24	12.960	14.400	12.430	14.090	14.090	27,546,496
2024-09-23	11.970	13.120	11.680	13.120	13.120	17,555,500
2024-09-20	12.060	12.290	11.550	11.930	11.930	7,505,396
2024-09-19	12.090	12.480	11.960	12.060	12.060	6,666,700
2024-09-18	12.490	12.490	11.860	12.060	12.060	6,677,019
2024-09-13	13.140	13.250	12.320	12.330	12.330	10,048,719
2024-09-12	12.830	13.070	12.720	12.960	12.960	7,898,500
2024-09-11	12.940	12.940	12.630	12.840	12.840	6,572,630
2024-09-10	12.500	13.040	12.450	12.940	12.940	11,799,596
2024-09-09	12.500	12.910	12.010	12.500	12.500	19,726,307
2024-09-06	12.080	12.190	11.820	12.100	12.100	5,537,347
2024-09-05	12.110	12.310	12.000	12.080	12.080	8,661,300
2024-09-04	11.860	12.200	11.810	12.140	12.140	6,919,500
2024-09-03	11.520	12.080	11.450	11.940	11.940	10,787,787
2024-09-02	11.700	11.760	11.560	11.560	11.560	4,958,000
2024-08-30	11.800	11.890	11.560	11.750	11.750	5,995,300
2024-08-29	11.240	11.900	11.220	11.800	11.800	8,938,358
2024-08-28	11.130	11.290	11.020	11.180	11.180	2,039,100
2024-08-27	11.010	11.270	10.920	11.200	11.200	3,214,800
2024-08-26	10.880	11.070	10.690	11.010	11.010	3,678,123
2024-08-23	11.220	11.330	10.850	10.870	10.870	4,836,900
2024-08-22	11.350	11.350	11.150	11.260	11.260	3,198,700
2024-08-21	11.400	11.480	11.230	11.270	11.270	3,120,200
2024-08-20	11.730	11.770	11.400	11.450	11.450	4,928,800
2024-08-19	11.920	12.060	11.740	11.780	11.780	4,440,700
2024-08-16	11.740	12.030	11.640	12.010	12.010	6,193,800
2024-08-15	11.740	11.970	11.630	11.810	11.810	6,642,400
2024-08-14	11.950	11.950	11.620	11.740	11.740	6,025,200
2024-08-13	12.150	12.220	11.810	11.970	11.970	10,179,900
2024-08-12	11.600	12.660	11.580	12.360	12.360	18,168,237
2024-08-09	11.840	11.930	11.660	11.660	11.660	5,387,100
2024-08-08	11.600	11.970	11.520	11.830	11.830	7,895,000
2024-08-07	11.420	11.720	11.260	11.650	11.650	7,299,200
2024-08-06	11.470	11.560	11.330	11.530	11.530	7,479,400
2024-08-05	11.680	11.970	11.390	11.390	11.390	10,674,300
2024-08-02	11.560	12.100	11.520	11.680	11.680	11,837,200
2024-08-01	11.600	12.060	11.580	11.640	11.640	12,580,776
2024-07-31	11.780	11.790	11.190	11.770	11.770	17,470,364
2024-07-30	12.440	12.450	12.000	12.100	12.100	7,858,276
2024-07-29	12.600	12.710	12.310	12.430	12.430	3,241,112
2024-07-26	12.420	12.760	12.420	12.720	12.720	2,542,400
2024-07-25	12.400	12.610	12.200	12.520	12.520	2,447,576

← NewerPage 9 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.