Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	7.970	7.980	7.830	7.840	7.753	3,410,900
2025-01-21	7.990	8.000	7.810	7.970	7.881	4,038,400
2025-01-20	7.740	8.040	7.740	7.980	7.891	7,871,430
2025-01-17	7.610	7.720	7.580	7.680	7.594	2,526,700
2025-01-16	7.670	7.790	7.590	7.660	7.575	3,683,030
2025-01-15	7.770	7.770	7.640	7.660	7.575	2,956,432
2025-01-14	7.580	7.770	7.580	7.770	7.683	3,768,692
2025-01-13	7.500	7.620	7.440	7.590	7.505	2,795,300
2025-01-10	7.760	7.810	7.550	7.570	7.486	4,191,454
2025-01-09	7.780	7.870	7.670	7.760	7.674	3,651,864
2025-01-08	7.800	7.860	7.620	7.810	7.723	4,468,601
2025-01-07	7.950	7.950	7.660	7.800	7.713	6,537,563
2025-01-06	7.770	8.010	7.660	8.010	7.921	7,710,200
2025-01-03	7.890	7.970	7.710	7.740	7.654	4,959,239
2025-01-02	7.970	8.060	7.730	7.820	7.733	5,284,253
2024-12-31	8.130	8.240	7.950	7.970	7.881	5,499,231
2024-12-30	8.160	8.180	8.050	8.120	8.030	3,443,900
2024-12-27	8.080	8.200	8.030	8.150	8.059	3,852,856
2024-12-26	8.050	8.100	8.000	8.060	7.970	3,000,949
2024-12-25	8.230	8.310	7.950	8.060	7.970	5,436,080
2024-12-24	8.210	8.270	8.090	8.220	8.128	4,003,729
2024-12-23	8.450	8.470	8.130	8.180	8.089	5,229,260
2024-12-20	8.320	8.460	8.300	8.450	8.356	4,803,913
2024-12-19	8.260	8.380	8.230	8.360	8.267	5,274,443
2024-12-18	8.390	8.460	8.280	8.320	8.227	6,593,491
2024-12-17	8.690	8.730	8.370	8.410	8.316	7,567,250
2024-12-16	8.710	8.850	8.640	8.710	8.613	6,773,253
2024-12-13	8.970	8.970	8.730	8.730	8.633	6,587,800
2024-12-12	8.890	9.000	8.850	8.990	8.890	8,551,599
2024-12-11	8.820	8.950	8.800	8.880	8.781	6,155,706
2024-12-10	9.050	9.120	8.800	8.830	8.732	9,397,971
2024-12-09	8.810	8.960	8.760	8.860	8.761	6,622,588
2024-12-06	8.680	8.840	8.650	8.820	8.722	6,176,477
2024-12-05	8.720	8.740	8.610	8.700	8.603	5,548,900
2024-12-04	8.900	8.910	8.650	8.720	8.623	6,181,920
2024-12-03	8.880	8.970	8.800	8.900	8.801	7,256,802
2024-12-02	8.780	8.940	8.750	8.880	8.781	8,749,989
2024-11-29	8.530	8.870	8.500	8.750	8.653	9,708,453
2024-11-28	8.490	8.660	8.470	8.560	8.465	7,802,176
2024-11-27	8.430	8.470	8.230	8.470	8.376	5,141,231
2024-11-26	8.450	8.570	8.370	8.390	8.297	4,212,100
2024-11-25	8.360	8.490	8.270	8.480	8.386	5,522,992
2024-11-22	8.780	8.790	8.300	8.320	8.227	9,376,850
2024-11-21	8.630	8.880	8.540	8.730	8.633	8,844,454
2024-11-20	8.410	8.640	8.400	8.630	8.534	6,950,600
2024-11-19	8.290	8.470	8.210	8.460	8.366	6,171,799
2024-11-18	8.460	8.530	8.200	8.260	8.168	8,277,798
2024-11-15	8.500	8.630	8.400	8.420	8.326	7,789,828
2024-11-14	8.900	8.950	8.550	8.560	8.465	10,871,880
2024-11-13	9.070	9.190	8.760	8.900	8.801	12,737,540
2024-11-12	8.980	9.300	8.950	9.090	8.989	24,385,561
2024-11-11	8.680	8.850	8.650	8.840	8.742	11,621,960
2024-11-08	8.990	9.040	8.700	8.750	8.653	13,808,550
2024-11-07	8.580	8.890	8.580	8.860	8.761	10,853,680
2024-11-06	8.680	8.700	8.510	8.600	8.504	8,780,228
2024-11-05	8.490	8.660	8.420	8.660	8.564	9,129,442
2024-11-04	8.350	8.480	8.310	8.470	8.376	5,877,049
2024-11-01	8.450	8.520	8.190	8.350	8.257	9,269,428
2024-10-31	8.490	8.580	8.380	8.480	8.386	7,929,694
2024-10-30	8.800	8.800	8.390	8.480	8.386	9,857,942

← NewerPage 8 of 21 · 1,218 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.