Shanghai Shyndec Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.320 | 10.760 | 10.270 | 10.680 | 10.680 | 32,644,093 |
| 2024-04-24 | 10.360 | 10.450 | 10.150 | 10.400 | 10.400 | 26,739,854 |
| 2024-04-23 | 10.500 | 10.680 | 10.320 | 10.360 | 10.360 | 24,845,245 |
| 2024-04-22 | 10.510 | 10.700 | 10.410 | 10.520 | 10.520 | 33,565,742 |
| 2024-04-19 | 10.000 | 10.550 | 9.950 | 10.490 | 10.490 | 43,907,299 |
| 2024-04-18 | 9.900 | 10.260 | 9.890 | 10.040 | 10.040 | 43,827,929 |
| 2024-04-17 | 9.810 | 10.100 | 9.800 | 9.920 | 9.920 | 61,783,056 |
| 2024-04-16 | 9.590 | 10.200 | 9.480 | 9.850 | 9.850 | 118,614,496 |
| 2024-04-15 | 9.420 | 9.420 | 9.320 | 9.420 | 9.420 | 42,968,071 |
| 2024-04-12 | 8.610 | 8.670 | 8.550 | 8.560 | 8.560 | 11,762,239 |
| 2024-04-11 | 8.560 | 8.700 | 8.530 | 8.640 | 8.640 | 10,716,392 |
| 2024-04-10 | 8.700 | 8.750 | 8.540 | 8.610 | 8.610 | 9,936,076 |
| 2024-04-09 | 8.580 | 8.750 | 8.550 | 8.740 | 8.740 | 10,876,959 |
| 2024-04-08 | 8.790 | 8.790 | 8.600 | 8.600 | 8.600 | 12,933,012 |
| 2024-04-03 | 8.760 | 8.830 | 8.700 | 8.780 | 8.780 | 11,898,512 |
| 2024-04-02 | 8.890 | 8.890 | 8.740 | 8.780 | 8.780 | 16,338,372 |
| 2024-04-01 | 8.940 | 8.970 | 8.770 | 8.910 | 8.910 | 17,596,096 |
| 2024-03-29 | 8.890 | 8.940 | 8.820 | 8.940 | 8.940 | 4,549,405 |
| 2024-03-28 | 8.730 | 8.950 | 8.670 | 8.910 | 8.910 | 10,014,850 |
| 2024-03-27 | 8.810 | 8.920 | 8.750 | 8.750 | 8.750 | 12,727,566 |
| 2024-03-26 | 8.740 | 8.850 | 8.710 | 8.810 | 8.810 | 10,629,356 |
| 2024-03-25 | 8.880 | 8.950 | 8.710 | 8.730 | 8.730 | 11,689,206 |
| 2024-03-22 | 9.110 | 9.140 | 8.800 | 8.900 | 8.900 | 18,332,213 |
| 2024-03-21 | 9.160 | 9.220 | 9.100 | 9.150 | 9.150 | 8,428,616 |
| 2024-03-20 | 9.060 | 9.250 | 8.980 | 9.190 | 9.190 | 13,511,105 |
| 2024-03-19 | 9.120 | 9.150 | 9.050 | 9.060 | 9.060 | 9,985,100 |
| 2024-03-18 | 9.010 | 9.120 | 9.000 | 9.120 | 9.120 | 14,124,467 |
| 2024-03-15 | 8.910 | 9.010 | 8.900 | 9.000 | 9.000 | 9,770,512 |
| 2024-03-14 | 9.040 | 9.120 | 8.900 | 8.960 | 8.960 | 10,929,032 |
| 2024-03-13 | 9.080 | 9.100 | 8.900 | 8.970 | 8.970 | 11,999,800 |
| 2024-03-12 | 9.010 | 9.110 | 8.980 | 9.090 | 9.090 | 14,347,465 |
| 2024-03-11 | 8.890 | 9.000 | 8.890 | 9.000 | 9.000 | 11,229,447 |
| 2024-03-08 | 8.930 | 8.950 | 8.820 | 8.890 | 8.890 | 8,381,200 |
| 2024-03-07 | 9.000 | 9.040 | 8.880 | 8.900 | 8.900 | 9,626,772 |
| 2024-03-06 | 8.980 | 9.060 | 8.880 | 9.010 | 9.010 | 11,446,254 |
| 2024-03-05 | 9.080 | 9.140 | 8.980 | 9.020 | 9.020 | 9,901,385 |
| 2024-03-04 | 9.040 | 9.200 | 9.040 | 9.150 | 9.150 | 11,778,552 |
| 2024-03-01 | 9.100 | 9.140 | 9.000 | 9.080 | 9.080 | 9,955,700 |
| 2024-02-29 | 8.890 | 9.130 | 8.850 | 9.120 | 9.120 | 10,510,106 |
| 2024-02-28 | 9.120 | 9.290 | 8.910 | 8.910 | 8.910 | 15,504,599 |
| 2024-02-27 | 8.950 | 9.110 | 8.930 | 9.110 | 9.110 | 10,453,320 |
| 2024-02-26 | 9.000 | 9.120 | 8.910 | 8.990 | 8.990 | 10,669,882 |
| 2024-02-23 | 9.000 | 9.030 | 8.870 | 9.010 | 9.010 | 9,810,750 |
| 2024-02-22 | 8.960 | 9.040 | 8.910 | 9.000 | 9.000 | 7,606,166 |
| 2024-02-21 | 8.910 | 9.160 | 8.860 | 8.980 | 8.980 | 14,254,559 |
| 2024-02-20 | 8.890 | 9.020 | 8.760 | 8.950 | 8.950 | 11,512,009 |
| 2024-02-19 | 8.910 | 8.970 | 8.770 | 8.900 | 8.900 | 15,547,060 |
| 2024-02-08 | 8.690 | 9.070 | 8.660 | 8.820 | 8.820 | 23,266,963 |
| 2024-02-07 | 8.400 | 8.790 | 8.390 | 8.680 | 8.680 | 25,370,343 |
| 2024-02-06 | 7.970 | 8.550 | 7.750 | 8.360 | 8.360 | 24,557,193 |
| 2024-02-05 | 8.210 | 8.280 | 7.610 | 7.960 | 7.960 | 17,379,992 |
| 2024-02-02 | 8.560 | 8.660 | 7.980 | 8.280 | 8.280 | 13,507,207 |
| 2024-02-01 | 8.600 | 8.810 | 8.500 | 8.580 | 8.580 | 9,798,709 |
| 2024-01-31 | 8.840 | 8.900 | 8.630 | 8.650 | 8.650 | 9,573,879 |
| 2024-01-30 | 9.080 | 9.100 | 8.870 | 8.890 | 8.890 | 7,288,460 |
| 2024-01-29 | 9.130 | 9.240 | 9.080 | 9.110 | 9.110 | 9,036,419 |
| 2024-01-26 | 9.200 | 9.270 | 9.070 | 9.120 | 9.120 | 10,757,551 |
| 2024-01-25 | 8.720 | 9.380 | 8.720 | 9.320 | 9.320 | 16,097,697 |
| 2024-01-24 | 8.630 | 8.750 | 8.410 | 8.750 | 8.750 | 8,777,219 |
| 2024-01-23 | 8.490 | 8.640 | 8.370 | 8.600 | 8.600 | 9,476,197 |
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.