Shanghai Shyndec Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	12.150	12.330	12.100	12.310	12.310	19,562,413
2024-10-24	12.210	12.320	12.120	12.180	12.180	14,209,497
2024-10-23	12.300	12.360	12.140	12.220	12.220	21,552,473
2024-10-22	12.110	12.390	12.100	12.290	12.290	22,001,846
2024-10-21	12.140	12.260	11.980	12.170	12.170	24,961,695
2024-10-18	11.740	12.390	11.740	12.120	12.120	30,657,672
2024-10-17	11.850	12.000	11.730	11.740	11.740	17,065,790
2024-10-16	11.740	12.030	11.730	11.830	11.830	16,743,800
2024-10-15	12.060	12.310	11.850	11.930	11.930	24,636,215
2024-10-14	11.950	12.050	11.650	12.010	12.010	30,491,578
2024-10-11	12.360	12.360	11.790	11.940	11.940	35,557,066
2024-10-10	13.500	13.500	12.260	12.360	12.360	79,587,752
2024-10-09	14.020	14.240	13.350	13.620	13.620	36,319,687
2024-10-08	14.410	14.410	13.700	14.140	14.140	41,150,651
2024-09-30	12.380	13.100	12.240	13.100	13.100	34,171,204
2024-09-27	11.690	11.980	11.600	11.910	11.910	13,720,950
2024-09-26	10.850	11.480	10.850	11.470	11.470	18,921,754
2024-09-25	10.610	11.350	10.610	11.000	11.000	28,249,114
2024-09-24	10.200	10.520	10.100	10.490	10.490	18,122,700
2024-09-23	10.060	10.250	9.980	10.160	10.160	8,893,100
2024-09-20	10.070	10.090	9.950	10.050	10.050	9,647,168
2024-09-19	10.050	10.290	10.000	10.160	10.160	9,404,731
2024-09-18	10.160	10.160	9.890	10.030	10.030	6,567,905
2024-09-13	10.100	10.190	10.040	10.080	10.080	6,254,557
2024-09-12	10.240	10.370	10.090	10.100	10.100	8,249,602
2024-09-11	10.330	10.360	10.170	10.240	10.240	7,940,148
2024-09-10	10.690	10.700	10.230	10.400	10.400	10,288,805
2024-09-09	10.450	10.580	10.390	10.440	10.440	9,528,200
2024-09-06	10.800	10.850	10.430	10.440	10.440	9,895,700
2024-09-05	10.710	10.920	10.710	10.790	10.790	9,889,033
2024-09-04	10.610	10.930	10.580	10.770	10.770	12,657,160
2024-09-03	10.890	10.980	10.570	10.600	10.600	15,770,700
2024-09-02	11.210	11.290	10.870	10.880	10.880	16,263,142
2024-08-30	11.330	11.550	11.230	11.320	11.320	16,387,702
2024-08-29	11.620	11.690	11.370	11.390	11.390	14,930,583
2024-08-28	11.760	11.780	11.310	11.660	11.660	15,442,433
2024-08-27	11.690	11.870	11.670	11.760	11.760	7,756,901
2024-08-26	11.720	11.780	11.580	11.730	11.730	10,895,732
2024-08-23	11.940	12.040	11.710	11.780	11.780	11,677,794
2024-08-22	11.910	12.060	11.870	11.970	11.970	6,672,100
2024-08-21	11.990	12.130	11.960	12.020	12.020	5,780,116
2024-08-20	12.200	12.290	11.990	12.110	12.110	8,666,306
2024-08-19	12.420	12.520	12.220	12.290	12.290	9,581,238
2024-08-16	12.200	12.340	12.090	12.300	12.300	9,612,500
2024-08-15	12.320	12.440	12.150	12.240	12.240	12,688,205
2024-08-14	12.300	12.450	12.210	12.330	12.330	8,994,300
2024-08-13	12.480	12.480	12.270	12.410	12.410	9,101,978
2024-08-12	12.370	12.560	12.340	12.440	12.440	10,484,900
2024-08-09	12.540	12.730	12.360	12.380	12.380	11,641,000
2024-08-08	12.340	12.690	12.290	12.610	12.610	14,253,456
2024-08-07	12.440	12.670	12.340	12.530	12.530	15,080,932
2024-08-06	12.390	12.570	12.300	12.480	12.480	12,772,502
2024-08-05	12.500	12.720	12.210	12.290	12.290	15,885,510
2024-08-02	12.560	12.870	12.450	12.530	12.530	22,312,719
2024-08-01	12.180	12.780	12.120	12.650	12.650	24,883,253
2024-07-31	11.620	12.220	11.510	12.190	12.190	19,661,840
2024-07-30	11.680	11.680	11.360	11.620	11.620	13,804,250
2024-07-29	11.760	11.800	11.510	11.600	11.600	10,422,543
2024-07-26	11.680	11.790	11.560	11.760	11.760	13,243,302
2024-07-25	11.910	11.950	11.650	11.680	11.680	17,228,663

← NewerPage 9 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.