Jiangxi Synergy Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.230 | 8.380 | 8.180 | 8.190 | 8.142 | 6,642,927 |
| 2025-07-22 | 8.290 | 8.330 | 8.170 | 8.200 | 8.152 | 5,987,491 |
| 2025-07-21 | 8.210 | 8.270 | 8.140 | 8.250 | 8.202 | 4,487,624 |
| 2025-07-18 | 8.210 | 8.250 | 8.090 | 8.230 | 8.182 | 5,609,300 |
| 2025-07-17 | 8.160 | 8.250 | 8.120 | 8.200 | 8.152 | 5,915,967 |
| 2025-07-16 | 8.000 | 8.180 | 7.990 | 8.150 | 8.102 | 6,220,301 |
| 2025-07-15 | 8.110 | 8.130 | 7.920 | 8.020 | 7.973 | 5,577,964 |
| 2025-07-14 | 7.990 | 8.150 | 7.960 | 8.130 | 8.082 | 5,675,888 |
| 2025-07-11 | 7.990 | 8.040 | 7.900 | 8.000 | 7.953 | 5,261,642 |
| 2025-07-10 | 7.960 | 8.050 | 7.930 | 7.990 | 7.943 | 5,975,766 |
| 2025-07-09 | 7.950 | 7.990 | 7.890 | 7.950 | 7.903 | 4,119,249 |
| 2025-07-08 | 7.960 | 8.070 | 7.900 | 7.960 | 7.913 | 4,450,800 |
| 2025-07-07 | 7.950 | 8.030 | 7.900 | 7.930 | 7.884 | 4,234,270 |
| 2025-07-04 | 8.060 | 8.120 | 7.960 | 8.000 | 7.953 | 4,998,650 |
| 2025-07-03 | 7.990 | 8.080 | 7.940 | 8.060 | 8.013 | 5,619,074 |
| 2025-07-02 | 7.990 | 8.060 | 7.900 | 8.010 | 7.963 | 7,969,950 |
| 2025-07-01 | 7.670 | 8.030 | 7.660 | 8.010 | 7.963 | 10,107,930 |
| 2025-06-30 | 7.580 | 7.680 | 7.530 | 7.680 | 7.635 | 3,579,170 |
| 2025-06-27 | 7.540 | 7.610 | 7.520 | 7.560 | 7.516 | 3,092,500 |
| 2025-06-26 | 7.640 | 7.660 | 7.500 | 7.530 | 7.446 | 3,804,600 |
| 2025-06-25 | 7.680 | 7.720 | 7.560 | 7.650 | 7.565 | 5,235,687 |
| 2025-06-24 | 7.610 | 7.710 | 7.590 | 7.690 | 7.604 | 4,276,870 |
| 2025-06-23 | 7.360 | 7.670 | 7.310 | 7.590 | 7.505 | 5,754,400 |
| 2025-06-20 | 7.460 | 7.580 | 7.430 | 7.470 | 7.387 | 4,694,200 |
| 2025-06-19 | 7.710 | 7.730 | 7.450 | 7.480 | 7.397 | 6,687,051 |
| 2025-06-18 | 7.780 | 7.800 | 7.660 | 7.710 | 7.624 | 4,866,800 |
| 2025-06-17 | 7.970 | 8.090 | 7.750 | 7.820 | 7.733 | 7,411,480 |
| 2025-06-16 | 7.870 | 8.010 | 7.780 | 7.910 | 7.822 | 6,209,000 |
| 2025-06-13 | 8.060 | 8.160 | 7.840 | 7.860 | 7.772 | 7,855,498 |
| 2025-06-12 | 8.020 | 8.120 | 8.010 | 8.120 | 8.030 | 5,483,670 |
| 2025-06-11 | 8.150 | 8.220 | 8.060 | 8.070 | 7.980 | 6,353,670 |
| 2025-06-10 | 8.180 | 8.280 | 8.010 | 8.140 | 8.049 | 10,088,070 |
| 2025-06-09 | 8.040 | 8.250 | 8.040 | 8.200 | 8.109 | 9,227,366 |
| 2025-06-06 | 8.110 | 8.120 | 7.980 | 8.040 | 7.950 | 6,778,720 |
| 2025-06-05 | 8.080 | 8.140 | 7.950 | 8.120 | 8.030 | 8,773,492 |
| 2025-06-04 | 8.130 | 8.310 | 8.000 | 8.100 | 8.010 | 14,104,470 |
| 2025-06-03 | 7.490 | 8.260 | 7.490 | 8.080 | 7.990 | 26,381,631 |
| 2025-05-30 | 7.530 | 7.630 | 7.480 | 7.540 | 7.456 | 6,010,381 |
| 2025-05-29 | 7.360 | 7.590 | 7.300 | 7.530 | 7.446 | 5,933,484 |
| 2025-05-28 | 7.440 | 7.470 | 7.340 | 7.360 | 7.278 | 5,565,900 |
| 2025-05-27 | 7.310 | 7.460 | 7.270 | 7.420 | 7.337 | 7,044,250 |
| 2025-05-26 | 7.450 | 7.470 | 7.230 | 7.300 | 7.219 | 7,019,850 |
| 2025-05-23 | 7.390 | 7.640 | 7.320 | 7.450 | 7.367 | 9,721,108 |
| 2025-05-22 | 7.410 | 7.480 | 7.360 | 7.390 | 7.308 | 5,662,300 |
| 2025-05-21 | 7.370 | 7.480 | 7.350 | 7.430 | 7.347 | 4,799,350 |
| 2025-05-20 | 7.260 | 7.440 | 7.220 | 7.400 | 7.318 | 5,553,150 |
| 2025-05-19 | 7.330 | 7.330 | 7.180 | 7.260 | 7.179 | 5,662,350 |
| 2025-05-16 | 7.310 | 7.440 | 7.270 | 7.330 | 7.248 | 7,840,320 |
| 2025-05-15 | 7.300 | 7.390 | 7.250 | 7.310 | 7.229 | 4,341,050 |
| 2025-05-14 | 7.310 | 7.340 | 7.220 | 7.290 | 7.209 | 3,296,800 |
| 2025-05-13 | 7.360 | 7.400 | 7.250 | 7.310 | 7.229 | 4,074,720 |
| 2025-05-12 | 7.310 | 7.490 | 7.270 | 7.320 | 7.238 | 5,376,800 |
| 2025-05-09 | 7.330 | 7.360 | 7.210 | 7.230 | 7.149 | 3,376,300 |
| 2025-05-08 | 7.260 | 7.350 | 7.240 | 7.330 | 7.248 | 4,008,990 |
| 2025-05-07 | 7.300 | 7.360 | 7.210 | 7.270 | 7.189 | 5,828,395 |
| 2025-05-06 | 7.120 | 7.280 | 7.120 | 7.250 | 7.169 | 6,082,323 |
| 2025-04-30 | 7.000 | 7.130 | 6.930 | 7.090 | 7.011 | 4,711,270 |
| 2025-04-29 | 6.910 | 7.020 | 6.840 | 6.950 | 6.873 | 6,050,609 |
| 2025-04-28 | 7.030 | 7.040 | 6.740 | 6.820 | 6.744 | 9,125,790 |
| 2025-04-25 | 7.110 | 7.130 | 6.920 | 7.060 | 6.981 | 11,430,480 |
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.