Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.680	13.700	13.320	13.430	13.310	18,919,135
2023-04-27	13.450	14.020	13.360	13.740	13.617	25,272,422
2023-04-26	13.240	14.000	13.030	13.680	13.558	37,289,312
2023-04-25	13.270	13.400	12.660	13.260	13.141	33,220,629
2023-04-24	13.110	13.770	13.050	13.310	13.191	26,708,035
2023-04-21	13.090	13.520	13.010	13.300	13.181	29,046,818
2023-04-20	13.270	13.480	12.980	13.170	13.052	21,786,114
2023-04-19	13.240	13.750	13.240	13.380	13.260	25,826,739
2023-04-18	13.830	13.850	13.260	13.510	13.389	43,259,371
2023-04-17	12.940	14.300	12.880	14.300	14.172	40,008,950
2023-04-14	12.990	13.090	12.620	13.000	12.884	24,327,693
2023-04-13	12.360	13.040	12.100	12.930	12.814	27,925,819
2023-04-12	12.370	12.920	12.330	12.360	12.249	23,081,881
2023-04-11	11.900	12.390	11.800	12.340	12.230	23,035,588
2023-04-10	12.000	12.070	11.660	11.900	11.794	19,600,398
2023-04-07	11.980	12.160	11.910	12.010	11.903	12,552,859
2023-04-06	11.640	12.160	11.510	12.040	11.932	20,731,907
2023-04-04	11.530	11.830	11.450	11.640	11.536	18,285,706
2023-04-03	10.860	11.840	10.860	11.450	11.348	30,386,480
2023-03-31	10.550	11.060	10.460	10.940	10.842	21,461,803
2023-03-30	10.180	10.590	10.130	10.500	10.406	17,413,866
2023-03-29	10.250	10.390	10.130	10.190	10.099	8,198,309
2023-03-28	10.140	10.460	10.130	10.350	10.257	10,464,173
2023-03-27	10.250	10.290	10.050	10.180	10.089	11,144,856
2023-03-24	10.630	10.780	10.200	10.220	10.129	22,902,399
2023-03-23	10.520	10.550	10.380	10.470	10.376	8,826,578
2023-03-22	10.530	10.600	10.440	10.510	10.416	9,025,316
2023-03-21	10.400	10.550	10.400	10.480	10.386	7,597,748
2023-03-20	10.630	10.700	10.350	10.410	10.317	17,306,349
2023-03-17	10.640	10.840	10.550	10.700	10.604	22,838,315
2023-03-16	10.230	10.780	10.200	10.710	10.614	30,864,573
2023-03-15	10.170	10.450	10.140	10.330	10.238	14,260,617
2023-03-14	10.230	10.370	10.060	10.070	9.980	9,697,224
2023-03-13	10.160	10.250	10.020	10.250	10.158	8,723,924
2023-03-10	10.400	10.480	10.110	10.170	10.079	9,253,893
2023-03-09	10.400	10.660	10.340	10.360	10.267	10,118,459
2023-03-08	10.390	10.440	10.260	10.330	10.238	10,289,680
2023-03-07	10.390	10.860	10.350	10.420	10.327	18,894,101
2023-03-06	10.250	10.420	10.190	10.360	10.267	10,908,900
2023-03-03	10.230	10.310	10.160	10.220	10.129	6,477,702
2023-03-02	10.280	10.300	10.180	10.190	10.099	6,264,054
2023-03-01	10.340	10.400	10.220	10.270	10.178	8,389,566
2023-02-28	9.990	10.330	9.990	10.330	10.238	12,956,027
2023-02-27	10.210	10.230	9.950	10.010	9.921	8,568,366
2023-02-24	10.170	10.220	10.100	10.160	10.069	5,911,800
2023-02-23	10.350	10.350	10.120	10.170	10.079	8,521,163
2023-02-22	10.280	10.370	10.240	10.300	10.208	7,907,002
2023-02-21	10.260	10.380	10.230	10.320	10.228	9,300,703
2023-02-20	10.280	10.350	10.120	10.260	10.168	11,682,875
2023-02-17	10.090	10.410	10.000	10.280	10.188	18,853,479
2023-02-16	10.180	10.410	9.990	10.080	9.990	13,786,911
2023-02-15	10.280	10.290	10.100	10.170	10.079	8,457,600
2023-02-14	10.140	10.290	10.080	10.280	10.188	12,072,926
2023-02-13	9.980	10.060	9.940	10.050	9.960	7,700,907
2023-02-10	9.960	10.040	9.900	9.970	9.881	6,445,200
2023-02-09	9.830	9.970	9.810	9.960	9.871	6,568,158
2023-02-08	9.880	9.950	9.820	9.860	9.772	5,780,500
2023-02-07	9.920	10.000	9.820	9.880	9.792	7,442,000
2023-02-06	10.040	10.090	9.860	9.920	9.831	7,908,200
2023-02-03	10.080	10.160	9.930	10.040	9.950	8,002,131

← NewerPage 15 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.