Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.080	12.220	11.900	11.970	11.970	16,496,602
2024-07-23	12.450	12.550	12.070	12.110	12.110	14,200,718
2024-07-22	12.330	12.630	12.230	12.500	12.500	20,006,237
2024-07-19	12.430	12.660	12.250	12.290	12.290	15,760,396
2024-07-18	12.360	12.560	12.220	12.550	12.550	18,098,185
2024-07-17	12.480	12.660	12.320	12.360	12.360	17,683,834
2024-07-16	12.370	12.520	12.300	12.490	12.490	16,340,356
2024-07-15	12.220	12.520	12.060	12.420	12.420	24,199,328
2024-07-12	11.940	12.270	11.880	12.230	12.230	21,268,920
2024-07-11	11.830	12.000	11.680	11.950	11.950	25,919,105
2024-07-10	11.600	12.020	11.500	11.840	11.840	41,565,070
2024-07-09	11.420	11.700	11.300	11.700	11.700	54,192,079
2024-07-08	10.840	10.930	10.550	10.640	10.640	9,780,300
2024-07-05	10.430	10.430	10.430	10.430	10.430	0
2024-07-04	10.580	10.730	10.330	10.430	10.430	11,603,256
2024-07-03	10.900	10.960	10.610	10.650	10.650	11,383,762
2024-07-02	10.980	11.300	10.840	10.960	10.960	18,849,060
2024-07-01	10.700	11.110	10.600	11.050	11.050	15,890,553
2024-06-28	10.480	10.740	10.460	10.680	10.680	10,288,007
2024-06-27	10.690	10.780	10.530	10.550	10.550	8,199,223
2024-06-26	10.440	10.740	10.440	10.700	10.700	9,493,445
2024-06-25	10.470	10.720	10.430	10.530	10.530	9,612,009
2024-06-24	10.530	10.750	10.490	10.540	10.540	13,117,438
2024-06-21	10.490	10.790	10.450	10.670	10.670	11,567,320
2024-06-20	10.630	10.720	10.460	10.520	10.520	11,933,169
2024-06-19	10.880	10.930	10.600	10.630	10.630	9,527,800
2024-06-18	10.900	10.980	10.770	10.850	10.850	11,093,961
2024-06-17	11.000	11.170	10.790	10.890	10.890	12,543,814
2024-06-14	10.800	10.990	10.760	10.930	10.930	16,919,168
2024-06-13	10.950	11.080	10.700	10.810	10.810	20,652,300
2024-06-12	11.360	11.390	10.840	10.980	10.980	24,322,133
2024-06-11	11.310	11.420	11.250	11.390	11.390	10,127,151
2024-06-07	11.390	11.430	11.270	11.350	11.350	9,323,970
2024-06-06	11.320	11.540	11.230	11.330	11.330	13,472,965
2024-06-05	11.540	11.680	11.280	11.330	11.330	13,542,966
2024-06-04	11.290	11.610	11.210	11.590	11.590	12,003,800
2024-06-03	11.450	11.650	11.230	11.340	11.340	13,001,953
2024-05-31	11.300	11.670	11.280	11.430	11.430	16,229,759
2024-05-30	11.200	11.470	11.160	11.360	11.360	11,872,192
2024-05-29	11.170	11.370	11.100	11.220	11.220	8,933,400
2024-05-28	11.400	11.470	11.250	11.270	11.270	8,029,607
2024-05-27	11.270	11.450	11.250	11.410	11.410	10,889,660
2024-05-24	11.400	11.580	11.200	11.320	11.320	11,213,734
2024-05-23	11.550	11.590	11.320	11.400	11.400	13,317,105
2024-05-22	11.910	12.010	11.460	11.530	11.530	16,571,177
2024-05-21	11.810	11.960	11.720	11.850	11.850	12,679,569
2024-05-20	11.670	11.830	11.580	11.810	11.810	22,629,472
2024-05-17	12.200	12.270	11.390	11.700	11.700	43,316,598
2024-05-16	12.140	12.530	12.120	12.240	12.240	20,398,443
2024-05-15	12.200	12.350	12.090	12.200	12.200	14,434,855
2024-05-14	12.190	12.420	12.050	12.200	12.200	22,933,910
2024-05-13	11.550	12.340	11.550	12.250	12.250	31,213,559
2024-05-10	11.740	11.980	11.660	11.680	11.680	23,479,335
2024-05-09	11.600	12.080	11.570	11.750	11.750	39,662,422
2024-05-08	11.800	11.860	11.580	11.740	11.740	21,997,021
2024-05-07	11.650	11.960	11.430	11.890	11.890	37,839,527
2024-05-06	10.980	11.840	10.880	11.700	11.700	48,279,947
2024-04-30	10.540	11.090	10.500	10.880	10.880	34,735,835
2024-04-29	10.630	10.690	10.440	10.570	10.570	22,573,417
2024-04-26	10.610	10.680	10.400	10.610	10.610	24,159,479

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.