Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.310	8.460	8.230	8.350	8.257	2,699,950
2024-07-24	8.580	8.640	8.320	8.330	8.237	3,491,878
2024-07-23	8.960	9.010	8.600	8.600	8.504	2,822,800
2024-07-22	8.810	9.020	8.730	8.980	8.880	3,282,292
2024-07-19	8.790	8.930	8.690	8.770	8.672	3,016,500
2024-07-18	8.780	8.950	8.710	8.930	8.831	2,986,905
2024-07-17	8.960	9.040	8.540	8.860	8.761	7,367,637
2024-07-16	8.800	8.950	8.750	8.880	8.781	4,297,069
2024-07-15	9.440	9.440	8.620	8.800	8.702	9,267,500
2024-07-12	9.530	9.700	9.330	9.390	9.285	3,188,650
2024-07-11	9.630	9.700	9.410	9.570	9.463	2,856,981
2024-07-10	9.220	9.620	9.220	9.370	9.266	2,405,000
2024-07-09	9.380	9.480	8.880	9.410	9.305	6,435,150
2024-07-08	9.750	9.750	9.350	9.390	9.285	3,537,906
2024-07-05	9.300	9.850	9.250	9.780	9.671	6,722,789
2024-07-04	9.600	9.770	9.300	9.300	9.196	3,316,638
2024-07-03	9.730	9.870	9.430	9.690	9.582	4,364,827
2024-07-02	10.040	10.100	9.590	9.870	9.760	5,162,200
2024-07-01	10.180	10.280	9.910	10.080	9.968	2,969,382
2024-06-28	10.020	10.350	10.020	10.170	10.057	2,768,740
2024-06-27	10.300	10.420	10.040	10.100	9.987	3,507,475
2024-06-26	9.990	10.460	9.910	10.320	10.205	3,952,957
2024-06-25	9.780	10.200	9.770	9.990	9.879	4,391,308
2024-06-24	11.050	11.050	9.920	10.000	9.889	11,046,090
2024-06-21	10.330	11.220	10.250	11.110	10.986	10,070,390
2024-06-20	10.550	10.850	10.460	10.460	10.304	3,607,406
2024-06-19	10.680	10.680	10.480	10.560	10.402	2,272,100
2024-06-18	10.410	10.750	10.410	10.670	10.511	4,094,700
2024-06-17	10.590	10.640	10.450	10.500	10.343	2,702,450
2024-06-14	10.640	10.660	10.430	10.600	10.442	3,707,736
2024-06-13	10.750	10.890	10.580	10.650	10.491	5,896,306
2024-06-12	10.070	11.100	10.070	10.810	10.649	11,726,510
2024-06-11	10.000	10.290	9.870	10.140	9.989	4,129,412
2024-06-07	10.050	10.080	9.700	9.820	9.673	3,758,334
2024-06-06	10.000	10.070	9.700	9.990	9.841	5,178,719
2024-06-05	9.970	10.320	9.910	10.090	9.939	4,420,300
2024-06-04	10.130	10.150	9.900	10.040	9.890	2,185,387
2024-06-03	10.060	10.320	9.950	9.990	9.841	3,836,930
2024-05-31	10.020	10.150	9.910	10.040	9.890	3,686,190
2024-05-30	10.030	10.050	9.850	9.870	9.723	2,900,750
2024-05-29	10.190	10.200	9.950	10.020	9.870	3,074,100
2024-05-28	10.190	10.370	10.050	10.100	9.949	3,620,800
2024-05-27	10.510	10.510	10.030	10.300	10.146	4,717,866
2024-05-24	10.290	10.780	10.280	10.340	10.186	6,087,177
2024-05-23	10.300	10.470	10.210	10.310	10.156	2,529,070
2024-05-22	10.350	10.470	10.180	10.350	10.196	3,020,685
2024-05-21	10.300	10.360	10.120	10.330	10.176	3,695,737
2024-05-20	10.310	10.460	10.160	10.380	10.225	4,663,234
2024-05-17	10.540	10.610	10.130	10.250	10.097	7,992,027
2024-05-16	10.770	10.820	10.510	10.570	10.412	4,227,685
2024-05-15	10.760	10.890	10.670	10.770	10.609	3,726,250
2024-05-14	10.610	10.960	10.580	10.840	10.678	5,334,473
2024-05-13	10.830	10.970	10.600	10.650	10.491	4,784,673
2024-05-10	11.110	11.150	10.770	10.800	10.639	4,873,782
2024-05-09	11.130	11.250	10.690	11.120	10.954	8,574,750
2024-05-08	10.880	11.260	10.880	11.080	10.915	6,433,538
2024-05-07	10.880	11.360	10.730	11.090	10.925	9,758,914
2024-05-06	11.340	11.500	10.560	11.110	10.944	12,045,660
2024-04-30	10.250	10.990	10.190	10.740	10.580	10,059,150
2024-04-29	10.180	10.380	10.120	10.250	10.097	7,032,745

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0400 CNY
2025-06-27	0.0400 CNY
2024-06-21	0.0400 CNY
2023-05-24	0.0450 CNY
2022-07-05	0.0900 CNY
2021-05-18	0.0850 CNY
2020-04-17	0.1350 CNY
2019-07-02	0.0412 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.