Shanghai Shyndec Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.280 | 8.390 | 8.250 | 8.300 | 8.300 | 6,518,700 |
| 2026-10-16 | 8.400 | 8.530 | 8.250 | 8.330 | 8.330 | 7,609,450 |
| 2026-10-15 | 8.400 | 8.490 | 8.350 | 8.400 | 8.400 | 7,428,798 |
| 2026-10-14 | 8.430 | 8.580 | 8.430 | 8.550 | 8.550 | 5,711,698 |
| 2026-10-13 | 8.530 | 8.570 | 8.450 | 8.460 | 8.460 | 5,262,177 |
| 2026-10-12 | 8.530 | 8.600 | 8.510 | 8.570 | 8.570 | 6,307,412 |
| 2026-10-09 | 8.420 | 8.540 | 8.400 | 8.510 | 8.510 | 9,016,979 |
| 2026-10-08 | 8.460 | 8.540 | 8.370 | 8.420 | 8.420 | 7,916,303 |
| 2026-09-30 | 8.230 | 8.410 | 8.200 | 8.390 | 8.390 | 7,239,922 |
| 2026-09-29 | 8.180 | 8.280 | 8.170 | 8.210 | 8.210 | 4,922,362 |
| 2026-09-28 | 8.260 | 8.300 | 8.180 | 8.210 | 8.210 | 4,432,189 |
| 2026-09-24 | 8.330 | 8.390 | 8.200 | 8.220 | 8.220 | 5,899,600 |
| 2026-09-23 | 8.370 | 8.440 | 8.340 | 8.340 | 8.340 | 5,109,100 |
| 2026-09-22 | 8.440 | 8.450 | 8.300 | 8.400 | 8.400 | 8,552,200 |
| 2026-09-21 | 8.130 | 8.380 | 8.130 | 8.370 | 8.370 | 11,074,088 |
| 2026-09-18 | 8.260 | 8.340 | 8.110 | 8.130 | 8.130 | 7,422,792 |
| 2026-09-17 | 8.200 | 8.290 | 8.200 | 8.270 | 8.220 | 2,843,284 |
| 2026-09-16 | 8.210 | 8.260 | 8.160 | 8.260 | 8.210 | 3,691,600 |
| 2026-09-15 | 8.310 | 8.350 | 8.220 | 8.250 | 8.200 | 3,593,116 |
| 2026-09-14 | 8.280 | 8.360 | 8.260 | 8.320 | 8.270 | 4,010,600 |
| 2026-09-11 | 8.460 | 8.460 | 8.270 | 8.290 | 8.290 | 7,740,999 |
| 2026-09-10 | 8.490 | 8.520 | 8.360 | 8.460 | 8.460 | 8,049,602 |
| 2026-09-09 | 8.530 | 8.550 | 8.470 | 8.490 | 8.490 | 4,858,300 |
| 2026-09-08 | 8.480 | 8.600 | 8.450 | 8.560 | 8.560 | 7,103,210 |
| 2026-09-07 | 8.500 | 8.520 | 8.450 | 8.470 | 8.470 | 4,849,100 |
| 2026-09-04 | 8.500 | 8.580 | 8.470 | 8.490 | 8.490 | 5,897,010 |
| 2026-09-03 | 8.490 | 8.550 | 8.450 | 8.480 | 8.480 | 5,354,799 |
| 2026-09-02 | 8.590 | 8.620 | 8.490 | 8.520 | 8.520 | 7,237,200 |
| 2026-09-01 | 8.510 | 8.610 | 8.460 | 8.590 | 8.590 | 8,146,202 |
| 2026-08-31 | 8.620 | 8.640 | 8.490 | 8.510 | 8.510 | 5,906,800 |
| 2026-08-28 | 8.610 | 8.670 | 8.560 | 8.660 | 8.660 | 4,606,700 |
| 2026-08-27 | 8.640 | 8.750 | 8.540 | 8.630 | 8.630 | 6,563,800 |
| 2026-08-26 | 8.610 | 8.780 | 8.590 | 8.660 | 8.660 | 8,641,700 |
| 2026-08-25 | 8.440 | 8.600 | 8.410 | 8.580 | 8.580 | 8,189,300 |
| 2026-08-24 | 8.430 | 8.500 | 8.370 | 8.450 | 8.450 | 7,283,300 |
| 2026-08-21 | 8.800 | 8.800 | 8.400 | 8.460 | 8.460 | 16,785,909 |
| 2026-08-20 | 8.870 | 9.000 | 8.770 | 8.800 | 8.800 | 21,468,547 |
| 2026-08-19 | 8.620 | 8.740 | 8.560 | 8.630 | 8.630 | 8,758,000 |
| 2026-08-18 | 8.700 | 8.740 | 8.630 | 8.650 | 8.650 | 8,182,991 |
| 2026-08-17 | 8.690 | 8.780 | 8.500 | 8.700 | 8.700 | 11,638,019 |
| 2026-08-14 | 8.670 | 8.870 | 8.600 | 8.730 | 8.730 | 12,053,500 |
| 2026-08-13 | 8.650 | 8.800 | 8.520 | 8.720 | 8.720 | 12,424,708 |
| 2026-08-12 | 8.690 | 8.770 | 8.600 | 8.650 | 8.650 | 8,552,200 |
| 2026-08-11 | 8.740 | 8.860 | 8.700 | 8.720 | 8.720 | 8,563,263 |
| 2026-08-10 | 8.700 | 8.870 | 8.680 | 8.750 | 8.750 | 11,188,489 |
| 2026-08-07 | 8.580 | 8.710 | 8.510 | 8.700 | 8.700 | 9,818,333 |
| 2026-08-06 | 8.680 | 8.690 | 8.510 | 8.580 | 8.580 | 8,031,600 |
| 2026-08-05 | 8.760 | 8.810 | 8.620 | 8.690 | 8.690 | 8,390,489 |
| 2026-08-04 | 8.920 | 8.990 | 8.760 | 8.770 | 8.770 | 7,592,133 |
| 2026-08-03 | 8.810 | 8.950 | 8.810 | 8.920 | 8.920 | 7,731,000 |
| 2026-07-31 | 8.810 | 8.880 | 8.740 | 8.840 | 8.840 | 8,314,400 |
| 2026-07-30 | 8.690 | 8.870 | 8.670 | 8.840 | 8.840 | 9,364,000 |
| 2026-07-29 | 8.610 | 8.750 | 8.560 | 8.700 | 8.700 | 9,807,000 |
| 2026-07-28 | 8.650 | 8.680 | 8.510 | 8.610 | 8.610 | 8,371,200 |
| 2026-07-27 | 8.420 | 8.710 | 8.420 | 8.660 | 8.660 | 8,876,285 |
| 2026-07-24 | 8.670 | 8.690 | 8.450 | 8.470 | 8.470 | 9,479,220 |
| 2026-07-23 | 8.700 | 8.880 | 8.600 | 8.690 | 8.690 | 12,720,333 |
| 2026-07-22 | 8.670 | 8.800 | 8.590 | 8.760 | 8.760 | 12,120,477 |
| 2026-07-21 | 8.890 | 9.010 | 8.700 | 8.710 | 8.710 | 14,679,538 |
| 2026-07-20 | 8.950 | 9.030 | 8.750 | 8.900 | 8.900 | 13,751,881 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.1000 CNY |
| 2022-07-29 | 0.1000 CNY |
| 2021-06-25 | 0.1000 CNY |
| 2020-06-24 | 0.1000 CNY |
| 2019-06-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.