Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.820	10.930	10.690	10.900	10.900	9,209,935
2023-07-27	10.980	10.980	10.840	10.860	10.860	5,400,610
2023-07-26	10.950	11.020	10.890	10.940	10.940	5,583,795
2023-07-25	10.900	11.000	10.810	10.970	10.970	8,302,537
2023-07-24	10.640	10.930	10.550	10.880	10.880	8,032,527
2023-07-21	10.550	10.720	10.510	10.640	10.640	4,836,400
2023-07-20	10.730	10.780	10.540	10.550	10.550	7,853,463
2023-07-19	10.710	10.800	10.640	10.730	10.730	5,995,896
2023-07-18	10.810	10.890	10.700	10.750	10.750	6,522,314
2023-07-17	10.860	10.860	10.650	10.800	10.800	6,906,540
2023-07-14	10.950	11.050	10.870	10.880	10.880	5,910,661
2023-07-13	10.990	11.030	10.830	10.950	10.950	7,264,210
2023-07-12	11.180	11.220	10.900	10.910	10.910	9,630,510
2023-07-11	10.860	11.230	10.790	11.180	11.180	17,579,353
2023-07-10	11.050	11.090	10.500	10.790	10.790	21,830,872
2023-07-07	11.010	11.120	10.840	11.020	11.020	9,146,089
2023-07-06	11.100	11.360	11.000	11.000	11.000	14,402,286
2023-07-05	11.070	11.380	11.070	11.180	11.080	11,857,868
2023-07-04	11.100	11.200	11.000	11.090	10.991	11,198,938
2023-07-03	11.250	11.340	10.930	11.250	11.149	17,513,265
2023-06-30	11.340	11.590	11.230	11.290	11.189	16,432,045
2023-06-29	11.190	11.500	11.130	11.330	11.229	10,499,425
2023-06-28	11.170	11.290	11.070	11.220	11.120	7,497,618
2023-06-27	11.070	11.330	11.010	11.200	11.100	8,673,971
2023-06-26	11.100	11.170	10.960	11.020	10.921	11,188,588
2023-06-21	11.260	11.330	11.130	11.140	11.040	8,246,238
2023-06-20	11.340	11.470	11.250	11.260	11.159	11,719,902
2023-06-19	11.350	11.540	11.260	11.320	11.219	11,693,878
2023-06-16	11.150	11.640	11.140	11.390	11.288	14,342,989
2023-06-15	11.380	11.440	11.050	11.110	11.011	14,462,346
2023-06-14	11.100	11.450	11.020	11.360	11.258	12,781,536
2023-06-13	11.210	11.260	11.020	11.070	10.971	8,672,869
2023-06-12	11.250	11.360	11.140	11.210	11.110	12,859,864
2023-06-09	11.270	11.370	11.180	11.280	11.179	13,455,098
2023-06-08	11.620	11.620	11.200	11.300	11.199	15,861,705
2023-06-07	11.460	11.700	11.450	11.640	11.536	15,617,823
2023-06-06	12.330	12.330	11.390	11.450	11.348	30,442,836
2023-06-05	11.930	12.430	11.850	12.350	12.240	14,291,182
2023-06-02	11.970	12.100	11.870	11.870	11.764	8,163,459
2023-06-01	12.110	12.190	11.950	11.960	11.853	8,723,019
2023-05-31	12.230	12.470	12.100	12.190	12.081	9,819,967
2023-05-30	12.140	12.400	12.030	12.240	12.131	9,695,030
2023-05-29	12.150	12.450	12.090	12.140	12.031	9,418,685
2023-05-26	11.900	12.300	11.840	12.260	12.150	11,885,443
2023-05-25	12.000	12.140	11.840	11.950	11.843	11,082,546
2023-05-24	12.200	12.250	11.900	12.050	11.942	14,301,025
2023-05-23	12.530	12.650	12.240	12.290	12.180	14,791,050
2023-05-22	12.400	12.640	12.300	12.520	12.408	16,351,732
2023-05-19	12.180	12.600	12.010	12.430	12.319	11,408,456
2023-05-18	12.100	12.520	12.100	12.210	12.101	8,113,839
2023-05-17	12.120	12.260	11.970	12.190	12.081	8,360,568
2023-05-16	12.270	12.330	12.090	12.130	12.022	8,296,425
2023-05-15	11.990	12.310	11.920	12.240	12.131	12,623,001
2023-05-12	12.080	12.290	12.010	12.040	11.932	12,372,050
2023-05-11	12.220	12.390	11.990	12.060	11.952	22,071,208
2023-05-10	12.560	12.570	12.080	12.230	12.121	26,453,524
2023-05-09	12.880	13.010	12.500	12.590	12.477	28,642,602
2023-05-08	13.110	13.410	12.900	12.970	12.854	20,464,763
2023-05-05	13.840	13.860	13.180	13.280	13.161	24,284,090
2023-05-04	13.400	13.910	13.270	13.880	13.756	20,592,502

← NewerPage 14 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.