Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.110	9.380	9.060	9.210	9.128	13,056,201
2022-11-01	9.040	9.160	8.910	9.120	9.038	9,326,757
2022-10-31	8.820	9.070	8.790	9.000	8.920	7,520,200
2022-10-28	9.030	9.110	8.850	8.870	8.791	7,895,407
2022-10-27	8.950	9.080	8.850	9.050	8.969	7,807,979
2022-10-26	8.650	8.970	8.650	8.900	8.820	8,531,380
2022-10-25	8.660	8.780	8.520	8.630	8.553	5,375,349
2022-10-24	8.900	9.000	8.690	8.710	8.632	6,255,092
2022-10-21	8.880	8.990	8.830	8.900	8.820	5,136,382
2022-10-20	8.850	8.990	8.810	8.890	8.811	7,753,500
2022-10-19	9.020	9.030	8.820	8.850	8.771	5,683,292
2022-10-18	9.010	9.110	8.930	9.070	8.989	9,279,313
2022-10-17	8.850	8.970	8.820	8.890	8.811	6,152,663
2022-10-14	8.680	8.920	8.650	8.880	8.801	8,851,486
2022-10-13	8.460	8.750	8.420	8.650	8.573	5,494,160
2022-10-12	8.400	8.480	8.240	8.480	8.404	2,754,400
2022-10-11	8.480	8.480	8.290	8.360	8.285	3,212,387
2022-10-10	8.570	8.660	8.440	8.470	8.394	2,785,446
2022-09-30	8.470	8.650	8.420	8.570	8.493	3,845,711
2022-09-29	8.450	8.570	8.400	8.450	8.374	3,128,002
2022-09-28	8.410	8.580	8.370	8.440	8.365	3,890,127
2022-09-27	8.300	8.460	8.240	8.430	8.355	3,753,222
2022-09-26	8.500	8.520	8.250	8.280	8.206	5,192,600
2022-09-23	8.650	8.670	8.510	8.540	8.464	3,038,700
2022-09-22	8.650	8.700	8.620	8.640	8.563	2,211,900
2022-09-21	8.680	8.730	8.550	8.720	8.642	2,859,300
2022-09-20	8.670	8.730	8.650	8.680	8.602	2,208,382
2022-09-19	8.730	8.750	8.630	8.650	8.573	3,281,135
2022-09-16	8.910	8.950	8.760	8.770	8.692	5,524,777
2022-09-15	9.070	9.090	8.870	8.920	8.840	4,545,481
2022-09-14	9.000	9.050	8.930	9.020	8.939	3,734,700
2022-09-13	9.100	9.110	9.050	9.060	8.979	3,455,799
2022-09-09	9.050	9.110	9.020	9.080	8.999	3,885,185
2022-09-08	9.060	9.080	9.010	9.020	8.939	2,703,800
2022-09-07	9.050	9.070	9.000	9.050	8.969	3,259,100
2022-09-06	8.980	9.060	8.950	9.060	8.979	3,879,776
2022-09-05	8.920	8.990	8.910	8.980	8.900	2,793,144
2022-09-02	8.910	8.980	8.880	8.930	8.850	3,212,419
2022-09-01	8.900	8.960	8.870	8.890	8.811	2,789,724
2022-08-31	8.950	8.970	8.870	8.900	8.820	3,136,800
2022-08-30	8.930	9.010	8.920	8.980	8.900	3,049,541
2022-08-29	8.890	8.950	8.760	8.950	8.870	3,278,100
2022-08-26	8.910	8.970	8.890	8.910	8.830	2,906,000
2022-08-25	8.950	8.960	8.850	8.920	8.840	4,118,400
2022-08-24	9.010	9.060	8.910	8.910	8.830	4,626,000
2022-08-23	9.060	9.060	8.990	9.030	8.949	3,475,579
2022-08-22	9.020	9.100	8.980	9.070	8.989	3,611,999
2022-08-19	9.100	9.110	9.060	9.060	8.979	3,526,318
2022-08-18	9.110	9.140	9.060	9.100	9.019	5,194,499
2022-08-17	9.250	9.400	9.120	9.150	9.068	8,176,160
2022-08-16	9.040	9.060	9.010	9.050	8.969	2,974,100
2022-08-15	9.120	9.120	9.000	9.030	8.949	3,448,504
2022-08-12	9.080	9.110	9.010	9.110	9.029	3,582,810
2022-08-11	8.940	9.080	8.940	9.080	8.999	4,706,152
2022-08-10	9.000	9.040	8.910	8.940	8.860	4,206,500
2022-08-09	9.060	9.060	8.980	9.050	8.969	3,955,180
2022-08-08	9.000	9.160	8.980	9.070	8.989	4,681,920
2022-08-05	8.940	9.040	8.900	9.020	8.939	4,120,380
2022-08-04	8.900	8.970	8.830	8.950	8.870	4,128,899
2022-08-03	8.900	9.040	8.860	8.860	8.781	6,499,198

← NewerPage 17 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.