Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.930	9.030	8.870	9.000	8.825	5,660,287
2022-01-28	8.780	8.880	8.680	8.840	8.668	4,347,885
2022-01-27	8.950	8.960	8.740	8.750	8.580	5,549,383
2022-01-26	8.920	8.990	8.800	8.920	8.746	5,196,647
2022-01-25	9.220	9.270	8.900	8.910	8.736	13,315,558
2022-01-24	9.330	9.340	9.210	9.260	9.080	6,105,391
2022-01-21	9.620	9.640	9.360	9.380	9.197	9,613,025
2022-01-20	9.770	9.900	9.590	9.610	9.423	10,831,552
2022-01-19	9.760	9.890	9.720	9.780	9.589	8,457,158
2022-01-18	10.260	10.260	9.750	9.800	9.609	16,704,906
2022-01-17	10.280	10.290	9.980	10.180	9.982	20,653,615
2022-01-14	10.300	10.670	10.240	10.530	10.325	15,546,898
2022-01-13	10.450	10.610	10.290	10.350	10.148	9,429,800
2022-01-12	10.460	10.570	10.330	10.490	10.286	9,396,300
2022-01-11	10.280	10.580	10.260	10.450	10.246	12,402,640
2022-01-10	10.180	10.460	10.140	10.320	10.119	8,363,300
2022-01-07	10.190	10.400	10.120	10.150	9.952	10,327,770
2022-01-06	10.100	10.290	10.000	10.260	10.060	11,294,210
2022-01-05	10.380	10.380	10.010	10.090	9.893	16,192,942
2022-01-04	10.420	10.640	10.310	10.360	10.158	21,357,599
2021-12-31	10.140	10.430	10.080	10.370	10.168	17,082,991
2021-12-30	10.050	10.340	9.890	10.130	9.933	12,934,207
2021-12-29	9.950	10.160	9.940	9.950	9.756	9,602,366
2021-12-28	10.090	10.090	9.900	10.000	9.805	10,208,626
2021-12-27	9.820	10.140	9.790	10.100	9.903	12,516,306
2021-12-24	9.690	9.930	9.620	9.830	9.638	11,096,770
2021-12-23	9.750	9.760	9.610	9.690	9.501	6,147,089
2021-12-22	9.610	9.770	9.610	9.760	9.570	9,751,751
2021-12-21	9.540	9.620	9.480	9.610	9.423	6,364,304
2021-12-20	9.510	9.570	9.490	9.540	9.354	8,204,826
2021-12-17	9.420	9.470	9.400	9.440	9.256	5,050,338
2021-12-16	9.400	9.420	9.380	9.410	9.227	3,791,273
2021-12-15	9.420	9.450	9.380	9.400	9.217	3,764,600
2021-12-14	9.440	9.490	9.350	9.400	9.217	4,230,600
2021-12-13	9.430	9.480	9.410	9.460	9.276	3,435,214
2021-12-10	9.530	9.550	9.410	9.430	9.246	5,054,794
2021-12-09	9.540	9.610	9.530	9.560	9.374	5,331,124
2021-12-08	9.570	9.570	9.430	9.540	9.354	3,811,300
2021-12-07	9.580	9.600	9.490	9.530	9.344	3,771,386
2021-12-06	9.750	9.750	9.520	9.540	9.354	3,827,986
2021-12-03	9.690	9.740	9.620	9.710	9.521	2,979,602
2021-12-02	9.680	9.790	9.660	9.700	9.511	3,871,738
2021-12-01	9.650	9.740	9.610	9.710	9.521	3,323,416
2021-11-30	9.630	9.730	9.570	9.710	9.521	5,096,662
2021-11-29	9.550	9.750	9.550	9.650	9.462	4,623,903
2021-11-26	9.640	9.650	9.510	9.530	9.344	3,520,786
2021-11-25	9.550	9.680	9.490	9.650	9.462	5,034,456
2021-11-24	9.520	9.590	9.500	9.520	9.335	2,616,860
2021-11-23	9.420	9.540	9.420	9.500	9.315	2,829,267
2021-11-22	9.440	9.520	9.430	9.470	9.286	2,668,257
2021-11-19	9.350	9.440	9.320	9.430	9.246	2,675,900
2021-11-18	9.520	9.520	9.350	9.400	9.217	3,034,094
2021-11-17	9.510	9.530	9.390	9.490	9.305	2,826,321
2021-11-16	9.420	9.600	9.410	9.510	9.325	5,575,500
2021-11-15	9.300	9.440	9.270	9.420	9.236	2,951,300
2021-11-12	9.270	9.340	9.220	9.320	9.138	2,930,836
2021-11-11	9.160	9.290	9.160	9.270	9.089	2,795,018
2021-11-10	9.280	9.310	9.100	9.230	9.050	4,429,567
2021-11-09	9.260	9.360	9.230	9.350	9.168	2,028,460
2021-11-08	9.210	9.310	9.130	9.280	9.099	2,058,426

← NewerPage 20 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.