Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.310	9.310	8.860	8.920	8.840	11,580,000
2022-08-01	9.320	9.370	9.250	9.340	9.257	4,385,692
2022-07-29	9.340	9.380	9.210	9.340	9.257	5,738,198
2022-07-28	9.440	9.450	9.370	9.400	9.217	5,650,426
2022-07-27	9.360	9.420	9.300	9.410	9.227	5,172,198
2022-07-26	9.370	9.390	9.250	9.390	9.207	4,491,900
2022-07-25	9.350	9.420	9.250	9.360	9.178	5,153,411
2022-07-22	9.430	9.440	9.250	9.320	9.138	7,713,102
2022-07-21	9.480	9.500	9.370	9.420	9.236	6,873,600
2022-07-20	9.440	9.550	9.390	9.520	9.335	9,214,800
2022-07-19	9.410	9.470	9.310	9.410	9.227	6,332,937
2022-07-18	9.270	9.410	9.240	9.410	9.227	5,656,655
2022-07-15	9.380	9.420	9.200	9.230	9.050	9,339,277
2022-07-14	9.450	9.540	9.370	9.380	9.197	8,155,860
2022-07-13	9.420	9.490	9.340	9.490	9.305	7,474,000
2022-07-12	9.720	9.720	9.430	9.450	9.266	12,021,300
2022-07-11	9.590	9.820	9.580	9.690	9.501	13,927,046
2022-07-08	9.470	9.640	9.460	9.590	9.403	9,856,600
2022-07-07	9.470	9.560	9.400	9.490	9.305	11,390,600
2022-07-06	9.640	9.680	9.390	9.460	9.276	13,782,855
2022-07-05	9.910	9.910	9.520	9.630	9.442	20,649,165
2022-07-04	9.860	10.090	9.780	9.910	9.717	22,641,270
2022-07-01	9.860	9.980	9.730	9.790	9.599	19,802,127
2022-06-30	10.180	10.210	9.720	9.900	9.707	53,655,880
2022-06-29	9.300	10.220	9.260	10.220	10.021	47,126,958
2022-06-28	9.170	9.310	9.120	9.290	9.109	14,608,811
2022-06-27	9.310	9.550	9.180	9.200	9.021	22,063,813
2022-06-24	9.100	9.200	9.090	9.190	9.011	10,479,460
2022-06-23	9.100	9.140	8.940	9.140	8.962	14,898,075
2022-06-22	9.080	9.340	9.020	9.210	9.031	18,032,770
2022-06-21	9.140	9.190	9.020	9.060	8.883	7,948,160
2022-06-20	9.030	9.160	9.020	9.140	8.962	10,402,110
2022-06-17	9.030	9.070	8.880	9.030	8.854	8,388,840
2022-06-16	9.060	9.150	9.010	9.090	8.913	9,023,504
2022-06-15	8.930	9.070	8.920	8.990	8.815	9,851,390
2022-06-14	8.900	8.950	8.710	8.940	8.766	9,789,670
2022-06-13	9.010	9.030	8.890	8.970	8.795	7,748,387
2022-06-10	8.980	9.080	8.910	9.070	8.893	7,950,732
2022-06-09	9.150	9.200	8.990	9.000	8.825	9,834,782
2022-06-08	9.230	9.260	9.020	9.140	8.962	10,667,827
2022-06-07	9.040	9.240	9.020	9.240	9.060	14,359,864
2022-06-06	8.970	9.070	8.890	9.060	8.883	7,099,482
2022-06-02	8.980	9.000	8.880	8.970	8.795	7,345,269
2022-06-01	9.070	9.130	8.900	9.000	8.825	9,598,135
2022-05-31	9.060	9.100	8.960	9.080	8.903	7,616,172
2022-05-30	9.020	9.080	8.950	9.060	8.883	7,485,263
2022-05-27	9.120	9.140	8.970	9.030	8.854	8,741,208
2022-05-26	8.920	9.080	8.810	9.080	8.903	8,944,435
2022-05-25	8.760	8.960	8.700	8.940	8.766	9,340,828
2022-05-24	9.270	9.320	8.760	8.760	8.589	19,119,200
2022-05-23	9.220	9.480	9.220	9.270	9.089	19,527,400
2022-05-20	8.900	9.290	8.860	9.090	8.913	16,213,100
2022-05-19	8.800	8.880	8.740	8.860	8.687	11,721,279
2022-05-18	9.070	9.120	8.930	8.960	8.785	10,904,700
2022-05-17	9.200	9.230	8.960	9.060	8.883	11,132,800
2022-05-16	9.340	9.420	9.110	9.170	8.991	12,445,344
2022-05-13	9.290	9.450	9.190	9.350	9.168	15,527,200
2022-05-12	8.990	9.400	8.930	9.330	9.148	18,964,557
2022-05-11	9.150	9.440	9.050	9.060	8.883	21,292,648
2022-05-10	8.900	9.360	8.740	9.160	8.982	21,263,081

← NewerPage 18 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.