Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.730	9.800	9.710	9.750	9.750	6,494,700
2026-04-20	9.830	9.840	9.700	9.730	9.730	10,106,784
2026-04-17	9.880	9.890	9.740	9.810	9.810	8,897,114
2026-04-16	9.960	9.990	9.870	9.920	9.920	9,313,591
2026-04-15	9.870	10.050	9.790	10.000	10.000	18,621,120
2026-04-14	9.840	9.870	9.710	9.810	9.810	13,362,347
2026-04-13	9.800	9.940	9.680	9.830	9.830	31,620,408
2026-04-10	10.410	10.530	10.350	10.400	10.400	8,384,535
2026-04-09	10.530	10.680	10.330	10.360	10.360	12,357,000
2026-04-08	10.650	10.680	10.470	10.570	10.570	14,652,726
2026-04-07	10.620	10.630	10.290	10.510	10.510	10,872,360
2026-04-03	10.700	10.720	10.510	10.540	10.540	10,618,000
2026-04-02	10.730	10.830	10.670	10.710	10.710	13,926,000
2026-04-01	10.690	10.800	10.520	10.750	10.750	15,109,700
2026-03-31	10.690	10.870	10.570	10.610	10.610	12,284,705
2026-03-30	10.300	10.720	10.300	10.700	10.700	18,730,190
2026-03-27	10.060	10.380	10.030	10.360	10.360	10,540,905
2026-03-26	10.070	10.230	10.050	10.120	10.120	9,615,190
2026-03-25	10.010	10.140	9.960	10.100	10.100	10,589,405
2026-03-24	9.960	9.990	9.780	9.970	9.970	10,252,548
2026-03-23	10.370	10.370	9.720	9.830	9.830	21,717,400
2026-03-20	10.580	10.660	10.400	10.420	10.420	8,889,900
2026-03-19	10.670	10.720	10.520	10.560	10.560	7,518,160
2026-03-18	10.800	10.830	10.650	10.740	10.740	7,968,100
2026-03-17	10.850	10.960	10.770	10.770	10.770	8,481,373
2026-03-16	10.960	11.050	10.840	10.860	10.860	9,478,100
2026-03-13	10.930	11.090	10.930	10.960	10.960	13,154,342
2026-03-12	10.940	11.000	10.860	10.970	10.970	10,116,700
2026-03-11	10.980	10.990	10.810	10.930	10.930	8,461,583
2026-03-10	10.900	10.960	10.820	10.940	10.940	10,136,400
2026-03-09	10.720	10.990	10.710	10.850	10.850	17,380,200
2026-03-06	10.520	10.910	10.520	10.830	10.830	18,241,280
2026-03-05	10.680	10.750	10.490	10.530	10.530	14,023,500
2026-03-04	10.840	10.880	10.530	10.560	10.560	15,477,600
2026-03-03	10.810	11.050	10.760	10.830	10.830	23,653,597
2026-03-02	10.600	10.820	10.590	10.730	10.730	14,286,479
2026-02-27	10.630	10.710	10.610	10.690	10.690	6,617,521
2026-02-26	10.720	10.740	10.600	10.640	10.640	7,765,170
2026-02-25	10.630	10.800	10.610	10.700	10.700	9,220,000
2026-02-24	10.710	10.720	10.590	10.630	10.630	6,524,502
2026-02-13	10.770	10.780	10.610	10.630	10.630	7,751,400
2026-02-12	10.850	10.850	10.720	10.750	10.750	6,991,400
2026-02-11	10.790	10.860	10.760	10.840	10.840	8,234,312
2026-02-10	10.770	10.850	10.700	10.800	10.800	7,347,232
2026-02-09	10.790	10.810	10.690	10.770	10.770	7,914,307
2026-02-06	10.720	10.880	10.660	10.720	10.720	12,926,310
2026-02-05	10.630	10.720	10.600	10.670	10.670	8,325,334
2026-02-04	10.480	10.650	10.450	10.640	10.640	8,968,839
2026-02-03	10.500	10.580	10.430	10.520	10.520	7,717,648
2026-02-02	10.580	10.710	10.440	10.440	10.440	10,653,620
2026-01-30	10.620	10.740	10.520	10.630	10.630	8,872,600
2026-01-29	10.580	10.670	10.500	10.650	10.650	10,815,865
2026-01-28	10.530	10.710	10.480	10.610	10.610	12,055,621
2026-01-27	10.700	10.800	10.440	10.600	10.600	15,597,270
2026-01-26	10.630	10.780	10.540	10.770	10.770	17,930,950
2026-01-23	10.590	10.670	10.540	10.590	10.590	10,371,048
2026-01-22	10.550	10.600	10.490	10.570	10.570	9,927,096
2026-01-21	10.610	10.630	10.490	10.570	10.570	7,329,741
2026-01-20	10.590	10.670	10.550	10.620	10.620	6,330,291
2026-01-19	10.630	10.670	10.500	10.580	10.580	7,718,586

← NewerPage 3 of 21 · 1,216 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.