Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.490	8.640	8.370	8.600	8.600	9,476,197
2024-01-22	8.950	8.980	8.500	8.520	8.520	11,576,523
2024-01-19	8.970	9.090	8.950	8.970	8.970	6,356,945
2024-01-18	9.040	9.060	8.750	9.030	9.030	12,672,114
2024-01-17	9.190	9.270	9.060	9.070	9.070	5,954,880
2024-01-16	9.340	9.380	9.060	9.240	9.240	9,473,464
2024-01-15	9.280	9.410	9.250	9.370	9.370	7,181,091
2024-01-12	9.360	9.460	9.300	9.320	9.320	7,338,200
2024-01-11	9.380	9.450	9.280	9.420	9.420	7,477,964
2024-01-10	9.410	9.470	9.300	9.390	9.390	6,667,971
2024-01-09	9.420	9.480	9.340	9.420	9.420	7,457,116
2024-01-08	9.640	9.640	9.400	9.410	9.410	8,935,470
2024-01-05	9.800	9.800	9.610	9.650	9.650	7,529,398
2024-01-04	9.810	9.840	9.720	9.810	9.810	6,259,170
2024-01-03	9.720	9.890	9.710	9.850	9.850	9,162,996
2024-01-02	9.800	9.840	9.720	9.760	9.760	11,278,380
2023-12-29	9.780	9.850	9.760	9.790	9.790	8,604,982
2023-12-28	9.700	9.830	9.630	9.810	9.810	8,137,134
2023-12-27	9.660	9.720	9.550	9.700	9.700	5,723,475
2023-12-26	9.770	9.770	9.590	9.640	9.640	4,534,271
2023-12-25	9.650	9.770	9.590	9.750	9.750	5,423,368
2023-12-22	9.830	9.850	9.650	9.710	9.710	6,028,197
2023-12-21	9.850	9.860	9.650	9.840	9.840	6,551,211
2023-12-20	9.940	10.030	9.830	9.830	9.830	5,255,800
2023-12-19	10.080	10.080	9.880	9.940	9.940	7,051,908
2023-12-18	10.030	10.260	9.980	10.100	10.100	7,390,308
2023-12-15	10.330	10.330	10.040	10.060	10.060	8,579,800
2023-12-14	10.310	10.410	10.250	10.270	10.270	6,710,014
2023-12-13	10.220	10.440	10.170	10.290	10.290	11,588,712
2023-12-12	10.210	10.320	10.150	10.190	10.190	7,942,827
2023-12-11	10.010	10.170	9.900	10.160	10.160	8,782,259
2023-12-08	10.170	10.200	10.040	10.050	10.050	9,735,042
2023-12-07	10.280	10.300	10.150	10.180	10.180	7,617,689
2023-12-06	10.300	10.380	10.130	10.300	10.300	8,893,108
2023-12-05	10.480	10.500	10.310	10.310	10.310	9,797,680
2023-12-04	10.490	10.650	10.350	10.520	10.520	12,874,149
2023-12-01	10.390	10.530	10.360	10.470	10.470	10,432,096
2023-11-30	10.320	10.430	10.250	10.400	10.400	10,481,113
2023-11-29	10.540	10.550	10.300	10.330	10.330	10,428,494
2023-11-28	10.360	10.540	10.170	10.500	10.500	13,977,915
2023-11-27	10.650	10.690	10.370	10.410	10.410	18,249,604
2023-11-24	10.430	10.580	10.380	10.500	10.500	17,727,846
2023-11-23	10.260	10.400	10.220	10.400	10.400	12,257,485
2023-11-22	10.240	10.290	10.190	10.220	10.220	7,889,700
2023-11-21	10.290	10.300	10.210	10.240	10.240	7,947,100
2023-11-20	10.180	10.290	10.170	10.270	10.270	10,110,533
2023-11-17	10.030	10.190	10.010	10.180	10.180	9,054,931
2023-11-16	10.100	10.150	10.040	10.060	10.060	6,491,580
2023-11-15	10.190	10.230	10.090	10.130	10.130	7,639,862
2023-11-14	10.130	10.230	10.090	10.120	10.120	6,945,231
2023-11-13	10.150	10.170	9.990	10.160	10.160	10,997,445
2023-11-10	10.090	10.190	9.970	10.120	10.120	7,639,060
2023-11-09	10.180	10.270	10.060	10.100	10.100	9,411,200
2023-11-08	10.200	10.380	10.140	10.200	10.200	13,190,323
2023-11-07	10.200	10.310	10.160	10.240	10.240	8,377,092
2023-11-06	10.200	10.300	10.190	10.210	10.210	9,455,729
2023-11-03	10.170	10.230	10.090	10.110	10.110	8,701,542
2023-11-02	10.270	10.280	10.130	10.140	10.140	7,303,524
2023-11-01	10.310	10.330	10.160	10.280	10.280	8,683,097
2023-10-31	10.200	10.400	10.190	10.300	10.300	10,070,426

← NewerPage 12 of 21 · 1,217 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.