Jiangxi Synergy Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.070 | 10.450 | 9.910 | 10.310 | 10.156 | 10,242,500 |
| 2024-04-25 | 9.900 | 10.480 | 9.710 | 10.390 | 10.235 | 14,044,460 |
| 2024-04-24 | 9.860 | 10.070 | 9.580 | 9.900 | 9.752 | 9,818,144 |
| 2024-04-23 | 10.000 | 10.240 | 9.820 | 10.020 | 9.870 | 12,450,190 |
| 2024-04-22 | 9.100 | 10.290 | 9.100 | 10.290 | 10.136 | 17,107,471 |
| 2024-04-19 | 9.000 | 9.300 | 8.970 | 9.160 | 9.023 | 7,233,863 |
| 2024-04-18 | 9.520 | 9.710 | 8.940 | 9.250 | 9.112 | 11,224,720 |
| 2024-04-17 | 9.210 | 9.500 | 9.040 | 9.470 | 9.329 | 10,282,060 |
| 2024-04-16 | 9.110 | 9.450 | 8.740 | 9.210 | 9.073 | 12,047,750 |
| 2024-04-15 | 9.280 | 9.780 | 8.890 | 9.320 | 9.181 | 16,838,080 |
| 2024-04-12 | 8.790 | 9.500 | 8.540 | 9.320 | 9.181 | 19,509,680 |
| 2024-04-11 | 8.710 | 9.060 | 8.540 | 8.930 | 8.797 | 24,209,891 |
| 2024-04-10 | 8.010 | 9.300 | 8.010 | 8.600 | 8.472 | 25,828,990 |
| 2024-04-09 | 7.310 | 7.800 | 7.280 | 7.790 | 7.674 | 6,216,586 |
| 2024-04-08 | 7.610 | 7.640 | 7.250 | 7.280 | 7.171 | 5,324,039 |
| 2024-04-03 | 7.660 | 7.710 | 7.500 | 7.640 | 7.526 | 3,550,507 |
| 2024-04-02 | 7.650 | 7.730 | 7.500 | 7.670 | 7.556 | 3,396,742 |
| 2024-04-01 | 7.490 | 7.630 | 7.490 | 7.630 | 7.516 | 3,702,550 |
| 2024-03-29 | 7.390 | 7.450 | 7.290 | 7.440 | 7.329 | 2,438,200 |
| 2024-03-28 | 7.310 | 7.510 | 7.230 | 7.360 | 7.250 | 4,127,171 |
| 2024-03-27 | 7.430 | 7.520 | 7.290 | 7.310 | 7.201 | 4,034,538 |
| 2024-03-26 | 7.470 | 7.570 | 7.200 | 7.430 | 7.319 | 4,691,587 |
| 2024-03-25 | 7.800 | 7.810 | 7.460 | 7.470 | 7.359 | 4,045,660 |
| 2024-03-22 | 8.010 | 8.080 | 7.700 | 7.770 | 7.654 | 6,251,195 |
| 2024-03-21 | 8.120 | 8.150 | 7.920 | 8.040 | 7.920 | 4,327,635 |
| 2024-03-20 | 8.000 | 8.100 | 7.900 | 8.060 | 7.940 | 4,694,528 |
| 2024-03-19 | 8.050 | 8.070 | 7.940 | 7.960 | 7.841 | 3,909,242 |
| 2024-03-18 | 8.040 | 8.080 | 7.860 | 8.040 | 7.920 | 7,327,669 |
| 2024-03-15 | 7.700 | 8.160 | 7.690 | 8.030 | 7.910 | 9,704,183 |
| 2024-03-14 | 7.850 | 8.030 | 7.640 | 7.780 | 7.664 | 6,915,679 |
| 2024-03-13 | 7.780 | 7.900 | 7.650 | 7.810 | 7.693 | 7,318,286 |
| 2024-03-12 | 7.490 | 7.790 | 7.480 | 7.780 | 7.664 | 7,654,174 |
| 2024-03-11 | 7.330 | 7.470 | 7.310 | 7.460 | 7.349 | 5,853,050 |
| 2024-03-08 | 7.420 | 7.480 | 7.190 | 7.350 | 7.240 | 4,773,621 |
| 2024-03-07 | 7.490 | 7.580 | 7.310 | 7.330 | 7.221 | 5,367,679 |
| 2024-03-06 | 7.570 | 7.620 | 7.380 | 7.470 | 7.359 | 3,750,663 |
| 2024-03-05 | 7.700 | 7.730 | 7.470 | 7.510 | 7.398 | 4,850,997 |
| 2024-03-04 | 7.800 | 7.890 | 7.580 | 7.710 | 7.595 | 5,607,415 |
| 2024-03-01 | 7.800 | 7.800 | 7.560 | 7.680 | 7.565 | 5,191,493 |
| 2024-02-29 | 7.200 | 7.750 | 7.200 | 7.750 | 7.634 | 9,835,285 |
| 2024-02-28 | 8.060 | 8.400 | 7.340 | 7.340 | 7.230 | 13,465,720 |
| 2024-02-27 | 7.980 | 8.080 | 7.880 | 8.060 | 7.940 | 4,949,176 |
| 2024-02-26 | 7.870 | 8.180 | 7.870 | 8.050 | 7.930 | 4,437,844 |
| 2024-02-23 | 7.830 | 7.890 | 7.640 | 7.870 | 7.753 | 5,117,169 |
| 2024-02-22 | 7.700 | 7.860 | 7.650 | 7.820 | 7.703 | 3,061,368 |
| 2024-02-21 | 7.480 | 7.850 | 7.480 | 7.750 | 7.634 | 4,065,310 |
| 2024-02-20 | 7.510 | 7.680 | 7.320 | 7.590 | 7.477 | 4,116,990 |
| 2024-02-19 | 7.400 | 7.920 | 7.300 | 7.510 | 7.398 | 7,338,901 |
| 2024-02-08 | 6.450 | 7.580 | 6.200 | 7.420 | 7.309 | 11,915,370 |
| 2024-02-07 | 6.470 | 6.600 | 6.130 | 6.600 | 6.502 | 11,182,640 |
| 2024-02-06 | 5.840 | 6.710 | 5.760 | 6.420 | 6.324 | 12,649,560 |
| 2024-02-05 | 6.780 | 6.850 | 6.010 | 6.200 | 6.107 | 13,520,100 |
| 2024-02-02 | 7.260 | 7.410 | 6.600 | 6.850 | 6.748 | 12,494,010 |
| 2024-02-01 | 7.190 | 7.580 | 6.940 | 7.150 | 7.043 | 13,814,350 |
| 2024-01-31 | 7.630 | 7.640 | 7.100 | 7.130 | 7.024 | 12,013,150 |
| 2024-01-30 | 8.100 | 8.100 | 7.550 | 7.600 | 7.487 | 12,852,930 |
| 2024-01-29 | 8.810 | 8.810 | 8.030 | 8.070 | 7.950 | 17,073,131 |
| 2024-01-26 | 9.130 | 9.200 | 8.900 | 8.950 | 8.816 | 1,855,750 |
| 2024-01-25 | 8.610 | 9.100 | 8.500 | 9.070 | 8.935 | 3,132,758 |
| 2024-01-24 | 8.600 | 8.680 | 8.260 | 8.550 | 8.422 | 3,684,200 |
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.