Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.000	10.220	9.970	10.120	10.030	11,338,282
2023-02-01	9.880	10.020	9.840	9.990	9.901	9,725,002
2023-01-31	10.020	10.020	9.860	9.930	9.841	8,762,270
2023-01-30	9.880	10.170	9.860	10.030	9.940	14,627,800
2023-01-20	9.790	9.920	9.780	9.810	9.722	6,472,366
2023-01-19	9.750	9.840	9.680	9.790	9.702	7,704,374
2023-01-18	9.960	9.960	9.750	9.770	9.683	11,464,900
2023-01-17	10.130	10.230	9.870	9.910	9.821	15,578,763
2023-01-16	9.760	10.390	9.700	10.070	9.980	27,043,937
2023-01-13	9.280	9.920	9.240	9.800	9.712	25,488,905
2023-01-12	9.200	9.310	9.140	9.240	9.157	6,146,300
2023-01-11	9.230	9.290	9.160	9.180	9.098	5,012,091
2023-01-10	9.220	9.270	9.140	9.240	9.157	6,204,544
2023-01-09	9.320	9.400	9.180	9.210	9.128	9,475,656
2023-01-06	9.530	9.590	9.280	9.320	9.237	8,365,550
2023-01-05	9.650	9.650	9.470	9.480	9.395	8,352,840
2023-01-04	9.660	9.710	9.540	9.570	9.484	10,958,042
2023-01-03	9.170	9.920	9.170	9.650	9.564	28,693,061
2022-12-30	9.100	9.130	8.970	9.100	9.019	8,459,583
2022-12-29	8.870	9.250	8.830	9.090	9.009	14,527,902
2022-12-28	8.910	8.960	8.810	8.860	8.781	7,489,434
2022-12-27	8.960	8.970	8.760	8.910	8.830	10,615,940
2022-12-26	9.230	9.240	8.900	8.950	8.870	15,593,234
2022-12-23	9.150	9.320	9.120	9.180	9.098	9,417,000
2022-12-22	9.540	9.630	9.180	9.220	9.138	15,064,500
2022-12-21	9.470	9.710	9.380	9.480	9.395	15,138,700
2022-12-20	9.850	10.070	9.450	9.500	9.415	24,688,500
2022-12-19	10.650	10.760	9.730	9.800	9.712	33,403,910
2022-12-16	9.750	10.450	9.720	10.370	10.277	38,167,658
2022-12-15	9.790	9.950	9.740	9.760	9.673	11,295,396
2022-12-14	10.120	10.130	9.770	9.780	9.693	14,740,140
2022-12-13	10.000	10.100	9.760	10.100	10.010	17,347,811
2022-12-12	9.970	10.100	9.860	10.050	9.960	22,150,358
2022-12-09	9.760	9.950	9.720	9.880	9.792	14,606,525
2022-12-08	9.810	9.910	9.680	9.800	9.712	14,905,318
2022-12-07	9.570	9.860	9.470	9.860	9.772	17,969,225
2022-12-06	9.730	9.900	9.550	9.570	9.484	11,100,200
2022-12-05	9.640	9.820	9.610	9.780	9.693	11,830,702
2022-12-02	9.610	9.660	9.540	9.590	9.504	6,315,264
2022-12-01	9.610	9.690	9.450	9.620	9.534	12,054,200
2022-11-30	9.620	9.720	9.470	9.500	9.415	11,596,413
2022-11-29	9.380	9.710	9.380	9.670	9.584	15,278,179
2022-11-28	9.500	9.740	9.410	9.430	9.346	14,753,146
2022-11-25	9.350	9.490	9.190	9.420	9.336	9,217,400
2022-11-24	9.320	9.390	9.240	9.350	9.266	7,785,609
2022-11-23	9.470	9.530	9.230	9.310	9.227	10,848,622
2022-11-22	9.710	9.820	9.450	9.490	9.405	13,546,757
2022-11-21	9.700	9.750	9.600	9.680	9.593	10,209,445
2022-11-18	9.690	9.800	9.620	9.740	9.653	12,504,282
2022-11-17	9.430	9.680	9.430	9.650	9.564	11,812,096
2022-11-16	9.550	9.620	9.440	9.480	9.395	7,868,902
2022-11-15	9.660	9.660	9.440	9.570	9.484	12,086,391
2022-11-14	9.260	9.630	9.240	9.610	9.524	18,948,906
2022-11-11	9.450	9.780	9.340	9.350	9.266	22,209,311
2022-11-10	9.380	9.440	9.320	9.380	9.296	8,175,525
2022-11-09	9.180	9.400	9.180	9.380	9.296	10,061,510
2022-11-08	9.190	9.280	9.110	9.220	9.138	4,818,092
2022-11-07	9.210	9.290	9.140	9.230	9.147	6,654,612
2022-11-04	9.240	9.280	9.180	9.220	9.138	7,350,308
2022-11-03	9.130	9.270	9.080	9.250	9.167	8,099,700

← NewerPage 16 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.