Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.300	10.350	10.240	10.240	10.240	10,056,000
2025-04-22	10.160	10.320	10.150	10.280	10.280	14,320,318
2025-04-21	10.140	10.170	10.090	10.160	10.160	9,398,928
2025-04-18	10.120	10.180	10.080	10.120	10.120	7,076,102
2025-04-17	10.090	10.170	10.080	10.110	10.110	8,074,173
2025-04-16	10.180	10.180	10.030	10.130	10.130	11,021,236
2025-04-15	10.170	10.260	10.060	10.200	10.200	12,096,294
2025-04-14	10.180	10.230	10.120	10.180	10.180	13,951,266
2025-04-11	10.060	10.170	10.040	10.100	10.100	13,163,793
2025-04-10	10.200	10.280	10.090	10.150	10.150	20,829,805
2025-04-09	10.000	10.110	9.780	10.080	10.080	19,829,600
2025-04-08	9.940	10.200	9.930	10.130	10.130	25,360,900
2025-04-07	10.300	10.450	9.690	9.840	9.840	35,351,046
2025-04-03	10.660	10.840	10.630	10.770	10.770	14,460,971
2025-04-02	10.820	10.850	10.680	10.740	10.740	12,918,366
2025-04-01	10.620	10.990	10.620	10.850	10.850	30,330,642
2025-03-31	10.850	10.850	10.550	10.600	10.600	27,123,942
2025-03-28	11.350	11.370	10.850	10.850	10.850	59,628,528
2025-03-27	11.430	11.530	11.270	11.510	11.510	17,120,736
2025-03-26	11.390	11.450	11.340	11.380	11.380	11,147,108
2025-03-25	11.500	11.500	11.300	11.450	11.450	13,454,877
2025-03-24	11.400	11.520	11.340	11.470	11.470	16,136,929
2025-03-21	11.490	11.570	11.340	11.410	11.410	11,567,463
2025-03-20	11.550	11.600	11.450	11.510	11.510	8,367,969
2025-03-19	11.520	11.630	11.480	11.560	11.560	7,454,200
2025-03-18	11.550	11.590	11.460	11.540	11.540	8,276,157
2025-03-17	11.650	11.680	11.490	11.530	11.530	13,242,966
2025-03-14	11.360	11.600	11.350	11.580	11.580	16,362,102
2025-03-13	11.320	11.430	11.300	11.390	11.390	10,058,640
2025-03-12	11.330	11.420	11.290	11.310	11.310	10,652,138
2025-03-11	11.250	11.330	11.100	11.320	11.320	10,752,583
2025-03-10	11.320	11.370	11.200	11.270	11.270	9,612,830
2025-03-07	11.210	11.260	11.180	11.230	11.230	6,358,700
2025-03-06	11.120	11.280	11.030	11.260	11.260	11,236,718
2025-03-05	11.240	11.240	11.060	11.100	11.100	11,693,141
2025-03-04	11.180	11.270	11.160	11.230	11.230	7,014,081
2025-03-03	11.210	11.360	11.180	11.190	11.190	10,217,016
2025-02-28	11.330	11.410	11.170	11.200	11.200	11,677,202
2025-02-27	11.290	11.350	11.220	11.340	11.340	9,163,516
2025-02-26	11.160	11.340	11.150	11.300	11.300	12,826,955
2025-02-25	11.270	11.290	11.160	11.170	11.170	11,241,367
2025-02-24	11.300	11.430	11.250	11.330	11.330	11,100,339
2025-02-21	11.300	11.400	11.200	11.320	11.320	11,273,104
2025-02-20	11.220	11.370	11.170	11.270	11.270	10,635,675
2025-02-19	11.300	11.320	11.190	11.210	11.210	11,218,145
2025-02-18	11.440	11.470	11.230	11.300	11.300	11,588,755
2025-02-17	11.550	11.620	11.430	11.460	11.460	13,691,100
2025-02-14	11.440	11.610	11.420	11.550	11.550	10,814,300
2025-02-13	11.530	11.570	11.440	11.460	11.460	9,309,500
2025-02-12	11.570	11.630	11.420	11.550	11.550	9,518,565
2025-02-11	11.690	11.710	11.490	11.620	11.620	10,677,913
2025-02-10	11.780	11.890	11.660	11.660	11.660	14,823,010
2025-02-07	11.700	11.850	11.650	11.760	11.760	12,156,750
2025-02-06	11.650	11.760	11.520	11.760	11.760	10,062,388
2025-02-05	11.810	11.850	11.580	11.690	11.690	11,736,378
2025-01-27	11.650	11.900	11.650	11.720	11.720	11,220,750
2025-01-24	11.500	11.650	11.490	11.640	11.640	8,522,350
2025-01-23	11.660	11.730	11.530	11.530	11.530	8,679,267
2025-01-22	11.590	11.600	11.450	11.560	11.560	6,474,429
2025-01-21	11.720	11.810	11.560	11.590	11.590	8,106,000

← NewerPage 7 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.