Jiangxi Synergy Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.750 | 7.930 | 7.740 | 7.910 | 7.864 | 7,189,791 |
| 2026-01-16 | 7.780 | 7.790 | 7.710 | 7.750 | 7.705 | 6,007,740 |
| 2026-01-15 | 7.790 | 7.810 | 7.720 | 7.740 | 7.695 | 5,089,340 |
| 2026-01-14 | 7.870 | 7.920 | 7.670 | 7.800 | 7.754 | 10,740,630 |
| 2026-01-13 | 7.780 | 7.920 | 7.760 | 7.820 | 7.774 | 10,142,020 |
| 2026-01-12 | 7.740 | 7.800 | 7.720 | 7.770 | 7.724 | 6,347,750 |
| 2026-01-09 | 7.750 | 7.750 | 7.630 | 7.730 | 7.685 | 6,580,430 |
| 2026-01-08 | 7.590 | 7.720 | 7.590 | 7.690 | 7.645 | 5,046,193 |
| 2026-01-07 | 7.660 | 7.680 | 7.600 | 7.620 | 7.575 | 5,397,851 |
| 2026-01-06 | 7.660 | 7.680 | 7.600 | 7.650 | 7.605 | 6,318,063 |
| 2026-01-05 | 7.500 | 7.680 | 7.490 | 7.660 | 7.615 | 5,941,370 |
| 2025-12-31 | 7.490 | 7.520 | 7.420 | 7.510 | 7.466 | 3,590,852 |
| 2025-12-30 | 7.470 | 7.530 | 7.400 | 7.490 | 7.446 | 4,300,950 |
| 2025-12-29 | 7.520 | 7.550 | 7.450 | 7.470 | 7.426 | 4,766,209 |
| 2025-12-26 | 7.620 | 7.640 | 7.540 | 7.550 | 7.506 | 6,466,252 |
| 2025-12-25 | 7.770 | 7.770 | 7.600 | 7.640 | 7.595 | 10,027,830 |
| 2025-12-24 | 7.750 | 7.800 | 7.710 | 7.770 | 7.724 | 3,921,399 |
| 2025-12-23 | 7.770 | 7.800 | 7.690 | 7.750 | 7.705 | 3,930,870 |
| 2025-12-22 | 7.800 | 7.820 | 7.730 | 7.750 | 7.705 | 3,336,700 |
| 2025-12-19 | 7.730 | 7.850 | 7.730 | 7.810 | 7.764 | 3,547,618 |
| 2025-12-18 | 7.610 | 7.790 | 7.600 | 7.740 | 7.695 | 3,523,516 |
| 2025-12-17 | 7.590 | 7.660 | 7.540 | 7.650 | 7.605 | 4,828,384 |
| 2025-12-16 | 7.720 | 7.750 | 7.580 | 7.590 | 7.546 | 4,530,800 |
| 2025-12-15 | 7.770 | 7.830 | 7.640 | 7.740 | 7.695 | 4,228,368 |
| 2025-12-12 | 7.830 | 7.900 | 7.790 | 7.810 | 7.764 | 3,760,038 |
| 2025-12-11 | 8.010 | 8.030 | 7.820 | 7.830 | 7.784 | 5,212,836 |
| 2025-12-10 | 8.000 | 8.040 | 7.950 | 8.010 | 7.963 | 3,669,050 |
| 2025-12-09 | 8.040 | 8.140 | 7.990 | 8.030 | 7.983 | 5,323,454 |
| 2025-12-08 | 8.080 | 8.090 | 8.000 | 8.040 | 7.993 | 4,566,000 |
| 2025-12-05 | 8.020 | 8.060 | 7.950 | 8.040 | 7.993 | 4,755,700 |
| 2025-12-04 | 8.070 | 8.130 | 7.990 | 8.040 | 7.993 | 4,005,389 |
| 2025-12-03 | 8.130 | 8.160 | 8.080 | 8.090 | 8.043 | 4,926,620 |
| 2025-12-02 | 8.190 | 8.210 | 8.090 | 8.140 | 8.092 | 3,957,950 |
| 2025-12-01 | 8.170 | 8.250 | 8.140 | 8.170 | 8.122 | 4,576,120 |
| 2025-11-28 | 8.200 | 8.230 | 8.130 | 8.190 | 8.142 | 3,852,000 |
| 2025-11-27 | 8.190 | 8.270 | 8.090 | 8.220 | 8.172 | 4,583,300 |
| 2025-11-26 | 8.130 | 8.350 | 8.130 | 8.170 | 8.122 | 5,424,848 |
| 2025-11-25 | 8.010 | 8.220 | 8.000 | 8.170 | 8.122 | 5,005,809 |
| 2025-11-24 | 7.940 | 8.050 | 7.940 | 8.000 | 7.953 | 4,619,539 |
| 2025-11-21 | 8.230 | 8.360 | 7.920 | 7.920 | 7.874 | 9,321,184 |
| 2025-11-20 | 8.400 | 8.420 | 8.250 | 8.330 | 8.281 | 5,430,400 |
| 2025-11-19 | 8.500 | 8.540 | 8.280 | 8.360 | 8.311 | 6,649,700 |
| 2025-11-18 | 8.620 | 8.650 | 8.460 | 8.500 | 8.450 | 4,983,680 |
| 2025-11-17 | 8.680 | 8.720 | 8.520 | 8.590 | 8.540 | 7,072,800 |
| 2025-11-14 | 8.560 | 8.740 | 8.520 | 8.660 | 8.609 | 9,420,450 |
| 2025-11-13 | 8.480 | 8.600 | 8.420 | 8.590 | 8.540 | 7,318,357 |
| 2025-11-12 | 8.450 | 8.540 | 8.400 | 8.480 | 8.430 | 6,949,748 |
| 2025-11-11 | 8.310 | 8.480 | 8.250 | 8.450 | 8.400 | 7,364,170 |
| 2025-11-10 | 8.210 | 8.370 | 8.200 | 8.320 | 8.271 | 7,634,250 |
| 2025-11-07 | 8.160 | 8.270 | 8.120 | 8.210 | 8.162 | 8,277,335 |
| 2025-11-06 | 8.200 | 8.220 | 8.150 | 8.170 | 8.122 | 7,355,749 |
| 2025-11-05 | 8.180 | 8.250 | 8.140 | 8.220 | 8.172 | 8,913,390 |
| 2025-11-04 | 8.210 | 8.250 | 8.110 | 8.190 | 8.142 | 8,706,200 |
| 2025-11-03 | 8.330 | 8.390 | 8.190 | 8.230 | 8.182 | 13,621,400 |
| 2025-10-31 | 8.160 | 8.390 | 8.140 | 8.340 | 8.291 | 13,457,980 |
| 2025-10-30 | 8.240 | 8.240 | 8.120 | 8.120 | 8.072 | 8,221,376 |
| 2025-10-29 | 8.200 | 8.310 | 8.040 | 8.270 | 8.222 | 12,126,480 |
| 2025-10-28 | 8.370 | 8.380 | 8.170 | 8.210 | 8.162 | 16,839,449 |
| 2025-10-27 | 8.540 | 8.540 | 8.110 | 8.370 | 8.321 | 25,997,859 |
| 2025-10-24 | 8.610 | 8.930 | 8.570 | 8.800 | 8.748 | 12,045,350 |
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.