Shanghai Shyndec Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.950 | 9.030 | 8.750 | 8.900 | 8.900 | 13,751,881 |
| 2026-07-17 | 9.170 | 9.210 | 8.840 | 8.860 | 8.860 | 19,408,819 |
| 2026-07-16 | 9.050 | 9.250 | 8.950 | 9.230 | 9.230 | 16,110,300 |
| 2026-07-15 | 8.900 | 9.150 | 8.820 | 9.090 | 9.090 | 15,253,000 |
| 2026-07-14 | 8.730 | 8.970 | 8.670 | 8.900 | 8.900 | 12,971,933 |
| 2026-07-13 | 8.470 | 8.850 | 8.470 | 8.800 | 8.800 | 14,636,800 |
| 2026-07-10 | 8.550 | 8.770 | 8.410 | 8.690 | 8.690 | 10,464,000 |
| 2026-07-09 | 8.650 | 8.780 | 8.550 | 8.560 | 8.560 | 7,955,722 |
| 2026-07-08 | 8.720 | 8.790 | 8.530 | 8.700 | 8.700 | 8,053,900 |
| 2026-07-07 | 8.930 | 8.930 | 8.620 | 8.650 | 8.650 | 10,442,700 |
| 2026-07-06 | 8.860 | 9.150 | 8.690 | 8.990 | 8.990 | 15,310,430 |
| 2026-07-03 | 8.770 | 8.940 | 8.610 | 8.920 | 8.920 | 20,123,695 |
| 2026-07-02 | 8.210 | 8.880 | 8.200 | 8.850 | 8.850 | 28,991,296 |
| 2026-07-01 | 7.950 | 8.240 | 7.860 | 8.230 | 8.230 | 11,725,485 |
| 2026-06-30 | 8.160 | 8.170 | 7.920 | 7.950 | 7.950 | 8,045,951 |
| 2026-06-29 | 7.770 | 8.180 | 7.670 | 8.180 | 8.180 | 12,895,585 |
| 2026-06-26 | 8.090 | 8.130 | 7.780 | 7.780 | 7.780 | 11,907,095 |
| 2026-06-25 | 8.310 | 8.310 | 8.050 | 8.080 | 8.080 | 8,558,405 |
| 2026-06-24 | 8.490 | 8.560 | 8.300 | 8.320 | 8.320 | 9,819,408 |
| 2026-06-23 | 8.210 | 8.570 | 8.200 | 8.390 | 8.390 | 11,678,967 |
| 2026-06-22 | 8.200 | 8.300 | 7.980 | 8.270 | 8.270 | 10,130,884 |
| 2026-06-18 | 8.360 | 8.450 | 8.180 | 8.200 | 8.200 | 12,034,831 |
| 2026-06-17 | 8.470 | 8.470 | 8.360 | 8.370 | 8.370 | 5,102,662 |
| 2026-06-16 | 8.560 | 8.560 | 8.400 | 8.480 | 8.480 | 6,862,800 |
| 2026-06-15 | 8.710 | 8.750 | 8.540 | 8.560 | 8.560 | 8,508,600 |
| 2026-06-12 | 8.550 | 8.720 | 8.450 | 8.710 | 8.710 | 8,763,405 |
| 2026-06-11 | 8.680 | 8.730 | 8.500 | 8.540 | 8.540 | 5,726,520 |
| 2026-06-10 | 8.660 | 8.740 | 8.570 | 8.700 | 8.700 | 5,627,300 |
| 2026-06-09 | 8.830 | 8.880 | 8.660 | 8.700 | 8.700 | 6,561,379 |
| 2026-06-08 | 8.970 | 9.030 | 8.830 | 8.900 | 8.900 | 4,585,943 |
| 2026-06-05 | 8.900 | 9.010 | 8.880 | 8.960 | 8.960 | 3,475,500 |
| 2026-06-04 | 9.010 | 9.050 | 8.850 | 8.870 | 8.870 | 3,625,562 |
| 2026-06-03 | 9.100 | 9.120 | 8.980 | 9.010 | 9.010 | 4,812,705 |
| 2026-06-02 | 9.260 | 9.390 | 9.240 | 9.270 | 9.070 | 5,754,605 |
| 2026-06-01 | 9.220 | 9.300 | 9.150 | 9.270 | 9.070 | 6,626,500 |
| 2026-05-29 | 9.080 | 9.290 | 9.030 | 9.280 | 9.080 | 8,172,494 |
| 2026-05-28 | 9.040 | 9.100 | 8.970 | 9.050 | 8.855 | 3,356,954 |
| 2026-05-27 | 9.110 | 9.130 | 8.950 | 9.070 | 9.070 | 5,569,100 |
| 2026-05-26 | 9.030 | 9.130 | 8.930 | 9.110 | 9.110 | 4,758,344 |
| 2026-05-25 | 9.080 | 9.130 | 8.970 | 9.000 | 9.000 | 5,968,305 |
| 2026-05-22 | 9.120 | 9.170 | 9.040 | 9.080 | 9.080 | 4,011,983 |
| 2026-05-21 | 9.170 | 9.240 | 9.080 | 9.110 | 9.110 | 5,015,697 |
| 2026-05-20 | 9.200 | 9.240 | 9.110 | 9.170 | 9.170 | 3,719,605 |
| 2026-05-19 | 9.100 | 9.220 | 9.100 | 9.200 | 9.200 | 3,931,591 |
| 2026-05-18 | 9.260 | 9.270 | 9.040 | 9.130 | 9.130 | 8,592,066 |
| 2026-05-15 | 9.390 | 9.400 | 9.260 | 9.260 | 9.260 | 8,381,185 |
| 2026-05-14 | 9.470 | 9.470 | 9.370 | 9.400 | 9.400 | 8,085,824 |
| 2026-05-13 | 9.550 | 9.580 | 9.410 | 9.460 | 9.460 | 12,855,039 |
| 2026-05-12 | 9.660 | 9.680 | 9.540 | 9.550 | 9.550 | 7,976,324 |
| 2026-05-11 | 9.520 | 9.630 | 9.520 | 9.630 | 9.630 | 8,837,200 |
| 2026-05-08 | 9.640 | 9.680 | 9.580 | 9.610 | 9.610 | 8,035,700 |
| 2026-05-07 | 9.610 | 9.670 | 9.580 | 9.640 | 9.640 | 5,633,520 |
| 2026-05-06 | 9.590 | 9.640 | 9.570 | 9.630 | 9.630 | 7,204,705 |
| 2026-04-30 | 9.590 | 9.600 | 9.450 | 9.590 | 9.590 | 8,811,293 |
| 2026-04-29 | 9.530 | 9.630 | 9.530 | 9.600 | 9.600 | 5,790,000 |
| 2026-04-28 | 9.580 | 9.660 | 9.500 | 9.560 | 9.560 | 9,639,245 |
| 2026-04-27 | 9.730 | 9.730 | 9.580 | 9.590 | 9.590 | 8,798,213 |
| 2026-04-24 | 9.750 | 9.760 | 9.680 | 9.710 | 9.710 | 6,760,213 |
| 2026-04-23 | 9.760 | 9.780 | 9.690 | 9.770 | 9.770 | 7,211,853 |
| 2026-04-22 | 9.710 | 9.770 | 9.710 | 9.760 | 9.760 | 5,841,659 |
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.