Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.000	11.220	10.980	11.170	11.170	19,680,741
2025-07-21	10.930	11.060	10.900	11.020	11.020	15,062,094
2025-07-18	10.940	10.960	10.790	10.930	10.930	14,003,740
2025-07-17	11.130	11.200	11.070	11.140	11.140	13,045,324
2025-07-16	11.180	11.240	11.070	11.130	11.130	21,301,204
2025-07-15	11.060	11.220	10.920	11.200	11.200	20,046,365
2025-07-14	11.000	11.090	10.890	11.050	11.050	11,305,786
2025-07-11	10.990	11.080	10.930	11.020	11.020	15,154,334
2025-07-10	10.860	10.990	10.860	10.980	10.980	9,963,092
2025-07-09	10.860	10.940	10.840	10.860	10.860	8,922,115
2025-07-08	10.850	10.950	10.790	10.880	10.880	10,871,348
2025-07-07	11.080	11.090	10.840	10.860	10.860	12,653,513
2025-07-04	10.820	11.130	10.820	10.990	10.990	22,331,878
2025-07-03	10.760	10.880	10.720	10.830	10.830	12,909,571
2025-07-02	10.750	10.800	10.700	10.750	10.750	9,080,600
2025-07-01	10.660	10.740	10.630	10.740	10.740	9,357,559
2025-06-30	10.700	10.700	10.610	10.650	10.650	8,846,319
2025-06-27	10.660	10.750	10.650	10.700	10.700	7,065,959
2025-06-26	10.680	10.730	10.640	10.650	10.650	7,692,361
2025-06-25	10.650	10.670	10.580	10.670	10.670	8,529,069
2025-06-24	10.480	10.660	10.460	10.640	10.640	10,019,638
2025-06-23	10.380	10.500	10.370	10.450	10.450	6,495,942
2025-06-20	10.460	10.510	10.420	10.460	10.460	5,848,000
2025-06-19	10.590	10.600	10.420	10.470	10.470	9,577,289
2025-06-18	10.750	10.750	10.550	10.580	10.580	11,040,832
2025-06-17	10.820	10.920	10.730	10.770	10.770	10,179,400
2025-06-16	10.800	10.870	10.730	10.800	10.800	10,511,095
2025-06-13	10.970	11.050	10.800	10.830	10.830	13,878,800
2025-06-12	10.960	11.040	10.910	11.000	11.000	9,855,107
2025-06-11	11.000	11.050	10.940	10.990	10.990	8,769,204
2025-06-10	10.980	11.050	10.860	11.000	11.000	15,651,313
2025-06-09	10.760	11.050	10.640	10.980	10.980	21,096,354
2025-06-06	10.770	10.820	10.700	10.750	10.750	7,170,053
2025-06-05	10.900	10.950	10.720	10.750	10.750	12,487,200
2025-06-04	10.900	10.940	10.780	10.880	10.880	14,707,748
2025-06-03	10.850	10.910	10.710	10.890	10.890	18,744,978
2025-05-30	10.600	10.860	10.550	10.750	10.750	19,817,753
2025-05-29	10.460	10.620	10.440	10.610	10.610	12,027,519
2025-05-28	10.430	10.510	10.370	10.480	10.480	9,706,371
2025-05-27	10.350	10.430	10.310	10.420	10.420	9,578,298
2025-05-26	10.450	10.470	10.320	10.320	10.320	16,447,729
2025-05-23	10.550	10.620	10.480	10.480	10.480	15,300,321
2025-05-22	10.520	10.530	10.420	10.440	10.440	11,105,291
2025-05-21	10.540	10.640	10.510	10.520	10.520	11,045,454
2025-05-20	10.440	10.570	10.440	10.550	10.550	10,983,225
2025-05-19	10.500	10.540	10.410	10.440	10.440	9,966,500
2025-05-16	10.400	10.550	10.400	10.520	10.520	11,204,706
2025-05-15	10.410	10.510	10.390	10.430	10.430	11,730,700
2025-05-14	10.350	10.450	10.290	10.420	10.420	12,160,887
2025-05-13	10.370	10.390	10.330	10.350	10.350	11,141,800
2025-05-12	10.360	10.370	10.250	10.330	10.330	9,513,947
2025-05-09	10.320	10.360	10.290	10.310	10.310	9,443,500
2025-05-08	10.330	10.360	10.300	10.300	10.300	12,935,680
2025-05-07	10.400	10.400	10.300	10.320	10.320	11,196,315
2025-05-06	10.280	10.320	10.230	10.310	10.310	10,553,971
2025-04-30	10.330	10.380	10.220	10.230	10.230	11,395,700
2025-04-29	10.300	10.450	10.280	10.320	10.320	15,001,700
2025-04-28	10.300	10.300	10.150	10.200	10.200	9,214,602
2025-04-25	10.340	10.380	10.270	10.320	10.320	8,429,020
2025-04-24	10.260	10.370	10.240	10.340	10.340	11,971,151

← NewerPage 6 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.