Jiangxi Synergy Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.870 | 9.040 | 8.720 | 9.010 | 8.910 | 13,984,250 |
| 2024-10-25 | 8.540 | 8.870 | 8.490 | 8.850 | 8.751 | 12,533,620 |
| 2024-10-24 | 8.760 | 8.870 | 8.450 | 8.500 | 8.405 | 13,471,940 |
| 2024-10-23 | 9.000 | 9.000 | 8.770 | 8.820 | 8.722 | 9,032,201 |
| 2024-10-22 | 8.520 | 9.110 | 8.510 | 8.980 | 8.880 | 13,256,520 |
| 2024-10-21 | 8.450 | 8.620 | 8.440 | 8.500 | 8.405 | 7,364,966 |
| 2024-10-18 | 8.180 | 8.620 | 8.150 | 8.430 | 8.336 | 8,679,247 |
| 2024-10-17 | 8.210 | 8.360 | 8.160 | 8.180 | 8.089 | 4,649,350 |
| 2024-10-16 | 8.100 | 8.350 | 8.060 | 8.190 | 8.099 | 4,996,620 |
| 2024-10-15 | 8.430 | 8.490 | 8.170 | 8.220 | 8.128 | 7,109,980 |
| 2024-10-14 | 8.340 | 8.450 | 8.110 | 8.420 | 8.326 | 6,836,884 |
| 2024-10-11 | 8.700 | 8.750 | 8.210 | 8.340 | 8.247 | 8,700,098 |
| 2024-10-10 | 8.910 | 9.230 | 8.790 | 8.790 | 8.692 | 10,799,620 |
| 2024-10-09 | 9.710 | 9.780 | 8.800 | 8.830 | 8.732 | 16,767,240 |
| 2024-10-08 | 10.970 | 10.970 | 9.270 | 10.230 | 10.116 | 25,856,570 |
| 2024-09-30 | 8.470 | 9.370 | 8.180 | 9.230 | 9.127 | 21,441,770 |
| 2024-09-27 | 7.880 | 8.300 | 7.850 | 8.150 | 8.059 | 13,049,450 |
| 2024-09-26 | 7.400 | 7.770 | 7.320 | 7.770 | 7.683 | 12,392,700 |
| 2024-09-25 | 7.250 | 8.130 | 7.200 | 7.520 | 7.436 | 13,937,710 |
| 2024-09-24 | 6.900 | 7.160 | 6.890 | 7.160 | 7.080 | 4,143,060 |
| 2024-09-23 | 6.930 | 6.990 | 6.860 | 6.900 | 6.823 | 2,471,570 |
| 2024-09-20 | 7.010 | 7.020 | 6.850 | 6.860 | 6.784 | 2,793,200 |
| 2024-09-19 | 6.950 | 7.170 | 6.900 | 6.990 | 6.912 | 3,442,950 |
| 2024-09-18 | 7.000 | 7.090 | 6.850 | 6.950 | 6.873 | 3,808,034 |
| 2024-09-13 | 7.230 | 7.230 | 6.950 | 6.980 | 6.902 | 4,823,935 |
| 2024-09-12 | 7.210 | 7.360 | 7.150 | 7.190 | 7.110 | 3,086,585 |
| 2024-09-11 | 7.140 | 7.350 | 7.100 | 7.170 | 7.090 | 5,660,219 |
| 2024-09-10 | 7.280 | 7.280 | 7.000 | 7.130 | 7.051 | 4,309,851 |
| 2024-09-09 | 7.160 | 7.310 | 7.100 | 7.210 | 7.130 | 3,891,288 |
| 2024-09-06 | 7.460 | 7.490 | 7.130 | 7.160 | 7.080 | 5,583,900 |
| 2024-09-05 | 7.420 | 7.520 | 7.380 | 7.460 | 7.377 | 3,519,748 |
| 2024-09-04 | 7.520 | 7.530 | 7.320 | 7.400 | 7.318 | 5,105,741 |
| 2024-09-03 | 7.500 | 7.690 | 7.400 | 7.510 | 7.426 | 3,457,382 |
| 2024-09-02 | 7.720 | 7.790 | 7.420 | 7.460 | 7.377 | 6,262,608 |
| 2024-08-30 | 7.680 | 7.940 | 7.520 | 7.750 | 7.664 | 5,462,196 |
| 2024-08-29 | 7.500 | 7.770 | 7.400 | 7.630 | 7.545 | 9,912,145 |
| 2024-08-28 | 7.880 | 8.090 | 7.790 | 7.830 | 7.743 | 3,616,800 |
| 2024-08-27 | 8.090 | 8.180 | 7.910 | 7.960 | 7.871 | 2,430,550 |
| 2024-08-26 | 7.940 | 8.160 | 7.890 | 8.000 | 7.911 | 2,041,406 |
| 2024-08-23 | 8.110 | 8.110 | 7.910 | 7.980 | 7.891 | 2,520,502 |
| 2024-08-22 | 8.230 | 8.230 | 7.970 | 8.000 | 7.911 | 1,885,686 |
| 2024-08-21 | 8.200 | 8.240 | 8.090 | 8.120 | 8.030 | 1,513,900 |
| 2024-08-20 | 8.320 | 8.440 | 8.120 | 8.200 | 8.109 | 1,709,850 |
| 2024-08-19 | 8.540 | 8.550 | 8.300 | 8.350 | 8.257 | 2,144,300 |
| 2024-08-16 | 8.460 | 8.570 | 8.360 | 8.510 | 8.415 | 1,691,300 |
| 2024-08-15 | 8.470 | 8.570 | 8.350 | 8.450 | 8.356 | 1,937,300 |
| 2024-08-14 | 8.630 | 8.630 | 8.380 | 8.440 | 8.346 | 1,553,530 |
| 2024-08-13 | 8.690 | 8.700 | 8.420 | 8.590 | 8.494 | 2,606,545 |
| 2024-08-12 | 8.570 | 8.790 | 8.520 | 8.660 | 8.564 | 2,623,729 |
| 2024-08-09 | 8.660 | 8.760 | 8.450 | 8.490 | 8.395 | 2,780,200 |
| 2024-08-08 | 8.660 | 8.840 | 8.600 | 8.620 | 8.524 | 3,164,648 |
| 2024-08-07 | 8.730 | 8.750 | 8.540 | 8.630 | 8.534 | 3,414,800 |
| 2024-08-06 | 8.780 | 8.800 | 8.550 | 8.760 | 8.662 | 2,131,750 |
| 2024-08-05 | 8.900 | 9.000 | 8.550 | 8.560 | 8.465 | 3,128,900 |
| 2024-08-02 | 8.800 | 9.100 | 8.740 | 8.810 | 8.712 | 4,331,250 |
| 2024-08-01 | 8.750 | 8.890 | 8.680 | 8.860 | 8.761 | 4,107,245 |
| 2024-07-31 | 8.290 | 8.830 | 8.190 | 8.800 | 8.702 | 4,717,065 |
| 2024-07-30 | 8.280 | 8.370 | 8.200 | 8.250 | 8.158 | 2,003,220 |
| 2024-07-29 | 8.350 | 8.440 | 8.240 | 8.260 | 8.168 | 2,040,400 |
| 2024-07-26 | 8.340 | 8.500 | 8.240 | 8.340 | 8.247 | 3,198,550 |
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.