Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.250	10.390	10.180	10.250	10.250	13,185,450
2023-10-27	9.740	10.350	9.680	10.280	10.280	20,438,020
2023-10-26	9.580	9.780	9.520	9.760	9.760	7,472,703
2023-10-25	9.650	9.710	9.550	9.650	9.650	11,515,880
2023-10-24	9.420	9.550	9.370	9.530	9.530	8,673,273
2023-10-23	9.510	9.590	9.370	9.420	9.420	8,584,210
2023-10-20	9.690	9.720	9.530	9.550	9.550	9,011,127
2023-10-19	9.900	9.900	9.720	9.740	9.740	10,917,775
2023-10-18	10.200	10.200	9.900	9.900	9.900	11,642,238
2023-10-17	10.320	10.320	10.080	10.240	10.240	11,858,298
2023-10-16	10.380	10.470	10.160	10.230	10.230	11,949,364
2023-10-13	10.220	10.390	10.160	10.360	10.360	11,791,005
2023-10-12	10.200	10.370	10.160	10.230	10.230	8,371,103
2023-10-11	10.060	10.290	10.060	10.130	10.130	8,165,149
2023-10-10	10.240	10.300	10.040	10.060	10.060	9,316,518
2023-10-09	10.260	10.340	10.120	10.270	10.270	8,102,788
2023-09-28	10.360	10.410	10.250	10.320	10.320	8,738,000
2023-09-27	10.130	10.390	10.130	10.350	10.350	9,649,517
2023-09-26	10.170	10.210	10.090	10.150	10.150	7,824,000
2023-09-25	10.120	10.210	10.060	10.160	10.160	9,406,062
2023-09-22	10.020	10.120	9.850	10.080	10.080	9,739,231
2023-09-21	10.150	10.170	10.000	10.030	10.030	6,247,682
2023-09-20	10.130	10.190	10.060	10.160	10.160	7,331,015
2023-09-19	10.100	10.190	10.070	10.160	10.160	9,671,435
2023-09-18	10.070	10.130	9.900	10.100	10.100	13,719,608
2023-09-15	9.930	10.120	9.930	10.040	10.040	12,095,619
2023-09-14	9.900	9.990	9.860	9.950	9.950	5,543,193
2023-09-13	10.030	10.040	9.850	9.930	9.930	7,298,500
2023-09-12	10.000	10.140	9.960	10.040	10.040	10,862,382
2023-09-11	9.640	10.040	9.610	10.020	10.020	17,808,116
2023-09-08	9.620	9.690	9.600	9.640	9.640	4,607,735
2023-09-07	9.850	9.880	9.630	9.640	9.640	10,356,352
2023-09-06	9.930	9.940	9.820	9.860	9.860	8,200,453
2023-09-05	9.920	10.020	9.910	9.970	9.970	9,245,471
2023-09-04	9.930	9.990	9.810	9.970	9.970	8,719,840
2023-09-01	9.920	9.950	9.860	9.910	9.910	7,044,487
2023-08-31	9.950	9.990	9.780	9.910	9.910	11,029,149
2023-08-30	10.200	10.240	9.910	10.000	10.000	12,114,086
2023-08-29	9.970	10.220	9.920	10.180	10.180	9,154,839
2023-08-28	10.350	10.350	9.950	9.970	9.970	14,431,232
2023-08-25	9.860	9.990	9.780	9.890	9.890	7,894,483
2023-08-24	9.870	9.990	9.770	9.870	9.870	9,969,644
2023-08-23	9.950	9.990	9.860	9.880	9.880	5,075,300
2023-08-22	10.000	10.070	9.860	10.000	10.000	8,648,263
2023-08-21	10.080	10.140	9.970	10.000	10.000	8,091,011
2023-08-18	10.430	10.450	10.100	10.120	10.120	12,940,268
2023-08-17	10.410	10.500	10.330	10.420	10.420	9,735,918
2023-08-16	10.500	10.670	10.460	10.480	10.480	11,927,092
2023-08-15	10.500	10.610	10.350	10.560	10.560	10,777,886
2023-08-14	10.360	10.550	10.250	10.520	10.520	14,644,718
2023-08-11	10.380	10.670	10.360	10.420	10.420	17,598,843
2023-08-10	10.360	10.400	10.300	10.380	10.380	5,090,905
2023-08-09	10.330	10.430	10.230	10.410	10.410	7,217,696
2023-08-08	10.150	10.390	10.130	10.350	10.350	10,114,565
2023-08-07	10.400	10.410	10.160	10.200	10.200	15,018,699
2023-08-04	10.470	10.620	10.400	10.410	10.410	10,999,583
2023-08-03	10.370	10.500	10.320	10.460	10.460	11,114,968
2023-08-02	10.730	10.740	10.300	10.360	10.360	19,603,555
2023-08-01	10.790	10.840	10.700	10.720	10.720	10,245,652
2023-07-31	10.900	10.940	10.750	10.820	10.820	12,783,521

← NewerPage 13 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.