Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.690	9.100	8.680	8.990	8.815	15,423,208
2022-05-06	8.650	8.870	8.580	8.690	8.521	14,570,898
2022-05-05	8.800	9.040	8.540	8.930	8.756	24,365,682
2022-04-29	8.570	9.090	8.560	9.010	8.834	20,820,888
2022-04-28	8.800	8.960	8.480	8.590	8.423	18,563,258
2022-04-27	8.730	8.950	8.330	8.840	8.668	27,000,082
2022-04-26	8.560	9.450	8.460	9.000	8.825	33,570,223
2022-04-25	9.140	9.190	8.520	8.590	8.423	19,726,772
2022-04-22	9.530	9.530	9.180	9.220	9.040	18,909,215
2022-04-21	10.050	10.160	9.600	9.670	9.482	20,337,744
2022-04-20	10.220	10.450	9.980	10.060	9.864	18,680,902
2022-04-19	10.080	10.420	10.000	10.280	10.080	17,655,202
2022-04-18	9.980	10.500	9.960	10.140	9.942	22,185,250
2022-04-15	10.510	10.850	10.170	10.240	10.040	40,142,535
2022-04-14	10.600	11.090	10.500	10.640	10.433	53,406,451
2022-04-13	10.000	11.060	9.690	11.060	10.845	59,533,210
2022-04-12	10.020	10.070	9.780	10.050	9.854	11,442,120
2022-04-11	10.050	10.280	9.860	10.020	9.825	13,841,077
2022-04-08	10.330	10.330	9.850	10.080	9.884	19,290,861
2022-04-07	10.790	10.850	10.290	10.330	10.129	27,233,532
2022-04-06	10.740	10.990	10.740	10.830	10.619	20,762,602
2022-04-01	10.820	10.930	10.640	10.750	10.541	25,355,684
2022-03-31	10.970	11.590	10.810	11.040	10.825	38,338,084
2022-03-30	10.910	11.190	10.680	10.990	10.776	27,201,711
2022-03-29	10.840	11.200	10.630	11.020	10.805	36,541,678
2022-03-28	10.930	11.270	10.710	10.810	10.599	32,894,844
2022-03-25	11.260	11.670	11.040	11.070	10.854	39,424,762
2022-03-24	11.020	11.740	10.910	11.300	11.080	53,254,049
2022-03-23	11.630	11.870	11.120	11.150	10.933	62,511,496
2022-03-22	12.380	12.800	11.240	11.920	11.688	110,822,150
2022-03-21	11.720	11.720	11.030	11.720	11.492	39,150,854
2022-03-18	9.620	10.650	9.560	10.650	10.443	60,790,676
2022-03-17	9.260	9.840	9.120	9.680	9.491	26,460,200
2022-03-16	9.380	9.450	8.800	9.280	9.099	22,909,801
2022-03-15	9.680	10.010	9.270	9.280	9.099	26,472,211
2022-03-14	10.000	10.230	9.820	9.820	9.629	35,844,544
2022-03-11	9.370	10.360	9.230	10.280	10.080	48,543,273
2022-03-10	9.170	9.460	9.120	9.420	9.236	11,622,709
2022-03-09	9.030	9.210	8.700	9.020	8.844	9,680,735
2022-03-08	9.430	9.430	9.000	9.070	8.893	9,127,121
2022-03-07	9.500	9.590	9.380	9.400	9.217	8,925,222
2022-03-04	9.320	9.620	9.290	9.490	9.305	14,492,586
2022-03-03	9.250	9.370	9.250	9.360	9.178	6,318,123
2022-03-02	9.100	9.280	9.090	9.240	9.060	5,912,123
2022-03-01	9.140	9.200	9.100	9.160	8.982	3,567,420
2022-02-28	9.140	9.220	9.010	9.130	8.952	4,700,100
2022-02-25	9.090	9.240	9.080	9.160	8.982	5,774,559
2022-02-24	9.200	9.300	8.930	9.050	8.874	7,135,637
2022-02-23	9.260	9.320	9.220	9.230	9.050	4,773,191
2022-02-22	9.360	9.370	9.150	9.200	9.021	8,065,500
2022-02-21	9.130	9.420	9.120	9.370	9.187	6,629,240
2022-02-18	9.080	9.140	9.050	9.130	8.952	3,350,344
2022-02-17	9.200	9.200	9.090	9.090	8.913	3,255,384
2022-02-16	9.120	9.270	9.110	9.190	9.011	5,428,236
2022-02-15	9.120	9.180	9.050	9.110	8.933	3,224,667
2022-02-14	9.000	9.160	8.960	9.060	8.883	4,019,065
2022-02-11	9.100	9.100	9.000	9.030	8.854	4,827,405
2022-02-10	9.150	9.230	9.070	9.140	8.962	4,945,565
2022-02-09	9.080	9.170	9.040	9.140	8.962	4,976,947
2022-02-08	9.010	9.110	8.940	9.100	8.923	4,866,177

← NewerPage 19 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.