Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.760	10.970	10.750	10.860	10.860	11,619,819
2025-10-21	10.690	10.810	10.660	10.770	10.770	9,490,273
2025-10-20	10.710	10.720	10.630	10.680	10.680	6,708,314
2025-10-17	10.780	10.840	10.640	10.670	10.670	9,446,700
2025-10-16	10.840	10.850	10.740	10.790	10.790	7,004,600
2025-10-15	10.680	10.840	10.680	10.820	10.820	11,348,667
2025-10-14	10.660	10.770	10.640	10.710	10.710	12,465,567
2025-10-13	10.600	10.660	10.510	10.650	10.650	12,626,000
2025-10-10	10.630	10.840	10.610	10.770	10.770	16,026,059
2025-10-09	10.640	10.660	10.520	10.660	10.660	15,254,407
2025-09-30	10.670	10.690	10.610	10.640	10.640	6,623,402
2025-09-29	10.660	10.710	10.500	10.700	10.700	9,292,244
2025-09-26	10.640	10.670	10.560	10.660	10.660	6,832,602
2025-09-25	10.800	10.810	10.660	10.690	10.690	9,072,662
2025-09-24	10.700	10.850	10.680	10.830	10.830	7,676,609
2025-09-23	10.880	10.880	10.620	10.750	10.750	14,408,180
2025-09-22	11.020	11.360	10.860	10.920	10.920	16,457,433
2025-09-19	11.070	11.140	10.850	10.860	10.860	14,504,595
2025-09-18	11.000	11.290	10.980	11.120	11.120	20,148,786
2025-09-17	11.040	11.070	10.960	10.990	10.990	7,508,981
2025-09-16	11.030	11.060	10.960	11.040	11.040	8,200,059
2025-09-15	11.160	11.170	11.090	11.120	11.120	9,470,248
2025-09-12	11.250	11.250	11.110	11.130	11.130	12,878,633
2025-09-11	11.150	11.290	10.910	11.260	11.260	18,733,865
2025-09-10	11.310	11.360	11.150	11.180	11.180	14,967,955
2025-09-09	11.570	11.590	11.290	11.320	11.320	17,178,577
2025-09-08	11.320	11.670	11.290	11.590	11.590	22,076,599
2025-09-05	11.350	11.400	11.210	11.330	11.330	15,516,500
2025-09-04	11.380	11.460	11.110	11.260	11.260	22,963,700
2025-09-03	11.520	11.780	11.370	11.420	11.420	29,248,521
2025-09-02	11.250	11.760	11.240	11.440	11.440	38,676,581
2025-09-01	11.200	11.290	11.110	11.240	11.240	15,308,876
2025-08-29	11.200	11.300	11.160	11.210	11.210	11,246,607
2025-08-28	11.180	11.260	11.050	11.250	11.250	17,665,622
2025-08-27	11.430	11.450	11.190	11.190	11.190	23,129,300
2025-08-26	11.440	11.500	11.390	11.440	11.440	14,280,157
2025-08-25	11.410	11.490	11.330	11.450	11.450	22,682,627
2025-08-22	11.420	11.430	11.280	11.400	11.400	18,524,196
2025-08-21	11.370	11.490	11.340	11.390	11.390	18,702,924
2025-08-20	11.320	11.370	11.230	11.370	11.370	18,246,472
2025-08-19	11.360	11.520	11.330	11.350	11.350	19,889,974
2025-08-18	11.460	11.470	11.300	11.350	11.350	19,698,039
2025-08-15	11.200	11.450	11.190	11.380	11.380	14,215,800
2025-08-14	11.410	11.440	11.240	11.240	11.240	14,531,778
2025-08-13	11.360	11.430	11.270	11.380	11.380	14,001,119
2025-08-12	11.370	11.500	11.320	11.350	11.350	12,023,481
2025-08-11	11.260	11.400	11.210	11.380	11.380	14,129,384
2025-08-08	11.140	11.380	11.090	11.290	11.290	15,265,200
2025-08-07	11.250	11.290	11.100	11.140	11.140	14,008,699
2025-08-06	11.340	11.410	11.170	11.270	11.270	19,431,602
2025-08-05	11.420	11.540	11.300	11.360	11.360	18,692,733
2025-08-04	11.320	11.440	11.130	11.440	11.440	23,490,550
2025-08-01	11.490	11.680	11.360	11.390	11.390	24,025,243
2025-07-31	11.520	11.800	11.410	11.470	11.470	31,235,239
2025-07-30	11.390	11.760	11.310	11.580	11.580	32,286,587
2025-07-29	11.250	11.430	11.120	11.360	11.360	19,491,190
2025-07-28	11.180	11.330	11.170	11.240	11.240	12,732,917
2025-07-25	11.270	11.450	11.160	11.160	11.160	18,529,985
2025-07-24	11.150	11.280	11.120	11.260	11.260	14,837,350
2025-07-23	11.110	11.220	11.080	11.120	11.120	14,829,741

← NewerPage 5 of 21 · 1,212 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.