Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.740	10.780	10.560	10.630	10.630	9,591,741
2026-01-15	10.560	10.750	10.530	10.710	10.710	12,937,663
2026-01-14	10.640	10.740	10.470	10.540	10.540	16,212,996
2026-01-13	10.650	10.730	10.590	10.670	10.670	12,570,914
2026-01-12	10.580	10.680	10.560	10.670	10.670	12,877,888
2026-01-09	10.450	10.600	10.430	10.590	10.590	14,265,400
2026-01-08	10.390	10.480	10.370	10.460	10.460	9,808,900
2026-01-07	10.340	10.430	10.300	10.410	10.410	12,752,996
2026-01-06	10.250	10.340	10.230	10.330	10.330	11,217,662
2026-01-05	10.100	10.250	10.100	10.240	10.240	9,649,381
2025-12-31	10.120	10.140	10.090	10.100	10.100	3,869,600
2025-12-30	10.120	10.160	10.090	10.120	10.120	7,399,857
2025-12-29	10.190	10.200	10.120	10.120	10.120	6,119,295
2025-12-26	10.180	10.230	10.160	10.190	10.190	5,671,002
2025-12-25	10.200	10.210	10.140	10.180	10.180	7,618,517
2025-12-24	10.180	10.210	10.120	10.190	10.190	6,797,898
2025-12-23	10.280	10.310	10.170	10.170	10.170	5,587,400
2025-12-22	10.330	10.340	10.270	10.280	10.280	4,630,600
2025-12-19	10.310	10.370	10.270	10.330	10.330	6,534,240
2025-12-18	10.200	10.310	10.170	10.290	10.290	6,493,760
2025-12-17	10.180	10.230	10.100	10.220	10.220	6,693,220
2025-12-16	10.260	10.280	10.180	10.180	10.180	4,688,130
2025-12-15	10.220	10.290	10.180	10.260	10.260	4,850,200
2025-12-12	10.210	10.360	10.170	10.250	10.250	8,217,939
2025-12-11	10.190	10.290	10.120	10.240	10.240	8,499,220
2025-12-10	10.220	10.220	10.090	10.160	10.160	5,488,936
2025-12-09	10.260	10.290	10.190	10.200	10.200	5,342,110
2025-12-08	10.330	10.370	10.270	10.280	10.280	6,890,131
2025-12-05	10.310	10.330	10.220	10.330	10.330	6,546,540
2025-12-04	10.340	10.340	10.260	10.310	10.310	4,325,762
2025-12-03	10.270	10.340	10.240	10.330	10.330	5,169,200
2025-12-02	10.300	10.320	10.240	10.270	10.270	4,936,534
2025-12-01	10.290	10.340	10.260	10.320	10.320	4,557,854
2025-11-28	10.290	10.330	10.190	10.290	10.290	5,854,929
2025-11-27	10.340	10.350	10.250	10.310	10.310	4,917,019
2025-11-26	10.280	10.550	10.280	10.360	10.360	9,009,417
2025-11-25	10.230	10.340	10.170	10.280	10.280	6,832,903
2025-11-24	10.240	10.260	10.170	10.200	10.200	5,947,911
2025-11-21	10.400	10.450	10.160	10.180	10.180	11,933,730
2025-11-20	10.460	10.500	10.400	10.410	10.410	5,364,291
2025-11-19	10.490	10.530	10.420	10.430	10.430	7,117,323
2025-11-18	10.560	10.590	10.460	10.490	10.490	7,346,100
2025-11-17	10.700	10.740	10.560	10.560	10.560	10,770,752
2025-11-14	10.660	10.810	10.660	10.730	10.730	9,985,656
2025-11-13	10.700	10.740	10.620	10.710	10.710	9,025,202
2025-11-12	10.670	10.740	10.630	10.690	10.690	10,540,840
2025-11-11	10.610	10.660	10.550	10.660	10.660	8,714,107
2025-11-10	10.490	10.610	10.460	10.600	10.600	10,776,191
2025-11-07	10.410	10.500	10.390	10.490	10.490	8,052,054
2025-11-06	10.390	10.440	10.350	10.420	10.420	6,678,387
2025-11-05	10.320	10.390	10.280	10.370	10.370	5,306,300
2025-11-04	10.470	10.470	10.320	10.360	10.360	9,863,849
2025-11-03	10.450	10.480	10.390	10.470	10.470	6,531,922
2025-10-31	10.480	10.500	10.410	10.420	10.420	11,151,889
2025-10-30	10.600	10.600	10.400	10.410	10.410	30,292,427
2025-10-29	10.810	10.820	10.740	10.810	10.810	6,937,456
2025-10-28	10.800	10.860	10.770	10.780	10.780	7,953,093
2025-10-27	10.850	10.870	10.770	10.800	10.800	10,165,771
2025-10-24	10.880	10.910	10.780	10.830	10.830	7,792,197
2025-10-23	10.860	10.880	10.770	10.870	10.870	7,309,800

← NewerPage 4 of 5 · 243 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.