Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.670	11.900	11.660	11.720	11.720	17,833,070
2025-01-17	11.210	11.540	11.210	11.480	11.480	9,210,162
2025-01-16	11.490	11.550	11.280	11.310	11.310	10,906,200
2025-01-15	11.500	11.530	11.300	11.450	11.450	9,020,301
2025-01-14	11.140	11.540	11.090	11.490	11.490	14,025,876
2025-01-13	10.960	11.170	10.920	11.140	11.140	9,721,300
2025-01-10	11.120	11.190	11.010	11.020	11.020	7,084,728
2025-01-09	11.300	11.330	11.100	11.100	11.100	10,982,342
2025-01-08	11.500	11.510	11.230	11.350	11.350	12,214,037
2025-01-07	11.800	11.810	11.440	11.500	11.500	14,483,543
2025-01-06	11.590	11.840	11.540	11.830	11.830	12,636,744
2025-01-03	11.620	11.830	11.520	11.570	11.570	10,737,258
2025-01-02	11.940	12.010	11.550	11.620	11.620	14,556,262
2024-12-31	12.270	12.330	11.940	11.940	11.940	12,630,551
2024-12-30	12.320	12.400	12.220	12.280	12.280	8,416,184
2024-12-27	12.030	12.420	11.950	12.350	12.350	16,580,234
2024-12-26	12.090	12.150	12.010	12.030	12.030	7,057,582
2024-12-25	12.140	12.210	12.000	12.080	12.080	9,202,991
2024-12-24	11.910	12.140	11.890	12.120	12.120	11,927,210
2024-12-23	11.930	12.080	11.870	11.880	11.880	8,736,381
2024-12-20	12.010	12.060	11.960	12.000	12.000	6,632,500
2024-12-19	11.930	12.050	11.830	12.040	12.040	10,024,563
2024-12-18	12.060	12.110	11.980	12.010	12.010	7,420,592
2024-12-17	12.110	12.180	11.980	12.010	12.010	12,402,710
2024-12-16	12.200	12.340	12.070	12.110	12.110	11,774,601
2024-12-13	12.680	12.680	12.260	12.260	12.260	18,356,846
2024-12-12	12.430	12.790	12.330	12.690	12.690	22,447,426
2024-12-11	12.240	12.450	12.210	12.400	12.400	14,823,572
2024-12-10	12.600	12.600	12.150	12.200	12.200	18,161,162
2024-12-09	12.320	12.430	12.240	12.320	12.320	12,913,236
2024-12-06	12.070	12.350	12.020	12.280	12.280	16,152,267
2024-12-05	12.080	12.090	11.950	12.060	12.060	9,980,388
2024-12-04	12.150	12.170	12.020	12.070	12.070	10,770,790
2024-12-03	12.190	12.250	12.030	12.170	12.170	12,281,680
2024-12-02	12.160	12.230	12.120	12.170	12.170	14,745,085
2024-11-29	11.990	12.220	11.970	12.180	12.180	14,793,500
2024-11-28	12.220	12.220	11.970	12.000	12.000	15,537,878
2024-11-27	12.050	12.230	11.810	12.230	12.230	12,460,486
2024-11-26	12.010	12.140	11.970	12.050	12.050	12,128,294
2024-11-25	12.070	12.180	11.880	12.000	12.000	16,087,804
2024-11-22	12.680	12.710	12.070	12.100	12.100	19,792,891
2024-11-21	12.690	12.740	12.570	12.680	12.680	13,359,020
2024-11-20	12.440	12.780	12.360	12.700	12.700	19,933,784
2024-11-19	12.310	12.490	12.180	12.430	12.430	13,782,950
2024-11-18	12.330	12.590	12.210	12.290	12.290	19,894,416
2024-11-15	12.460	12.620	12.200	12.280	12.280	16,351,592
2024-11-14	12.860	12.990	12.450	12.470	12.470	22,292,968
2024-11-13	12.950	13.110	12.720	12.880	12.880	26,109,382
2024-11-12	12.570	13.240	12.550	12.900	12.900	47,805,285
2024-11-11	12.510	12.580	12.310	12.570	12.570	23,462,400
2024-11-08	12.860	12.950	12.470	12.580	12.580	28,958,502
2024-11-07	12.270	12.820	12.250	12.730	12.730	32,851,728
2024-11-06	12.400	12.500	12.250	12.310	12.310	25,233,845
2024-11-05	12.170	12.420	12.110	12.400	12.400	26,679,967
2024-11-04	12.060	12.220	12.010	12.200	12.200	15,132,876
2024-11-01	12.020	12.250	11.900	12.030	12.030	21,524,126
2024-10-31	12.060	12.190	11.990	12.100	12.100	18,231,173
2024-10-30	12.040	12.220	11.950	12.090	12.090	21,567,987
2024-10-29	12.930	12.930	12.140	12.160	12.160	46,893,115
2024-10-28	12.280	12.710	12.170	12.700	12.700	36,407,580

← NewerPage 8 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.