Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.410 | 5.450 | 5.310 | 5.310 | 5.310 | 2,831,700 |
| 2024-07-22 | 5.360 | 5.430 | 5.290 | 5.410 | 5.410 | 3,318,701 |
| 2024-07-19 | 5.350 | 5.430 | 5.320 | 5.390 | 5.390 | 2,425,500 |
| 2024-07-18 | 5.330 | 5.410 | 5.240 | 5.400 | 5.400 | 3,348,900 |
| 2024-07-17 | 5.350 | 5.400 | 5.290 | 5.350 | 5.350 | 2,558,100 |
| 2024-07-16 | 5.380 | 5.400 | 5.310 | 5.370 | 5.370 | 2,428,724 |
| 2024-07-15 | 5.500 | 5.500 | 5.330 | 5.390 | 5.390 | 3,118,700 |
| 2024-07-12 | 5.470 | 5.620 | 5.470 | 5.520 | 5.520 | 4,148,999 |
| 2024-07-11 | 5.360 | 5.560 | 5.320 | 5.510 | 5.510 | 5,821,056 |
| 2024-07-10 | 5.330 | 5.380 | 5.230 | 5.270 | 5.270 | 3,213,103 |
| 2024-07-09 | 5.360 | 5.390 | 5.160 | 5.340 | 5.340 | 5,424,700 |
| 2024-07-08 | 5.570 | 5.580 | 5.360 | 5.370 | 5.370 | 3,537,802 |
| 2024-07-05 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2024-07-04 | 5.560 | 5.580 | 5.360 | 5.370 | 5.370 | 3,437,600 |
| 2024-07-03 | 5.600 | 5.660 | 5.540 | 5.550 | 5.550 | 3,292,000 |
| 2024-07-02 | 5.450 | 5.620 | 5.430 | 5.600 | 5.600 | 4,738,741 |
| 2024-07-01 | 5.320 | 5.470 | 5.280 | 5.460 | 5.460 | 4,134,918 |
| 2024-06-28 | 5.360 | 5.450 | 5.320 | 5.350 | 5.350 | 2,914,059 |
| 2024-06-27 | 5.490 | 5.530 | 5.370 | 5.370 | 5.370 | 3,152,000 |
| 2024-06-26 | 5.260 | 5.500 | 5.250 | 5.490 | 5.490 | 4,290,299 |
| 2024-06-25 | 5.220 | 5.330 | 5.210 | 5.260 | 5.260 | 3,241,800 |
| 2024-06-24 | 5.470 | 5.470 | 5.150 | 5.210 | 5.210 | 4,977,200 |
| 2024-06-21 | 5.420 | 5.540 | 5.350 | 5.490 | 5.490 | 3,266,820 |
| 2024-06-20 | 5.570 | 5.650 | 5.400 | 5.430 | 5.430 | 4,142,000 |
| 2024-06-19 | 5.580 | 5.630 | 5.530 | 5.570 | 5.570 | 2,457,400 |
| 2024-06-18 | 5.550 | 5.620 | 5.520 | 5.580 | 5.580 | 3,185,940 |
| 2024-06-17 | 5.710 | 5.750 | 5.620 | 5.660 | 5.660 | 2,797,200 |
| 2024-06-14 | 5.680 | 5.740 | 5.630 | 5.710 | 5.710 | 3,318,200 |
| 2024-06-13 | 5.860 | 5.880 | 5.700 | 5.730 | 5.730 | 3,818,990 |
| 2024-06-12 | 5.760 | 5.900 | 5.720 | 5.860 | 5.860 | 4,132,620 |
| 2024-06-11 | 5.690 | 5.760 | 5.560 | 5.740 | 5.740 | 4,405,904 |
| 2024-06-07 | 5.600 | 5.730 | 5.570 | 5.690 | 5.690 | 5,980,700 |
| 2024-06-06 | 5.820 | 5.840 | 5.370 | 5.470 | 5.470 | 8,828,400 |
| 2024-06-05 | 5.960 | 5.960 | 5.790 | 5.790 | 5.790 | 5,000,800 |
| 2024-06-04 | 6.020 | 6.020 | 5.860 | 5.950 | 5.950 | 4,018,074 |
| 2024-06-03 | 6.180 | 6.180 | 5.960 | 6.010 | 6.010 | 4,974,800 |
| 2024-05-31 | 6.170 | 6.220 | 6.140 | 6.190 | 6.190 | 2,786,133 |
| 2024-05-30 | 6.200 | 6.240 | 6.110 | 6.120 | 6.120 | 2,840,100 |
| 2024-05-29 | 6.200 | 6.270 | 6.150 | 6.200 | 6.200 | 3,602,632 |
| 2024-05-28 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 3,281,200 |
| 2024-05-27 | 6.250 | 6.310 | 6.150 | 6.300 | 6.300 | 3,864,059 |
| 2024-05-24 | 6.250 | 6.320 | 6.220 | 6.220 | 6.220 | 3,980,500 |
| 2024-05-23 | 6.440 | 6.440 | 6.220 | 6.240 | 6.240 | 4,729,600 |
| 2024-05-22 | 6.420 | 6.550 | 6.420 | 6.440 | 6.440 | 4,023,800 |
| 2024-05-21 | 6.570 | 6.570 | 6.450 | 6.480 | 6.480 | 5,415,900 |
| 2024-05-20 | 6.600 | 6.610 | 6.520 | 6.550 | 6.550 | 4,466,200 |
| 2024-05-17 | 6.610 | 6.660 | 6.500 | 6.580 | 6.580 | 3,764,500 |
| 2024-05-16 | 6.660 | 6.700 | 6.580 | 6.610 | 6.610 | 3,773,900 |
| 2024-05-15 | 6.750 | 6.750 | 6.610 | 6.630 | 6.630 | 4,109,900 |
| 2024-05-14 | 6.670 | 6.810 | 6.670 | 6.710 | 6.710 | 4,720,607 |
| 2024-05-13 | 6.730 | 6.840 | 6.640 | 6.670 | 6.670 | 6,410,907 |
| 2024-05-10 | 6.910 | 6.920 | 6.760 | 6.780 | 6.780 | 7,451,500 |
| 2024-05-09 | 6.810 | 6.900 | 6.720 | 6.900 | 6.900 | 7,884,700 |
| 2024-05-08 | 6.750 | 6.830 | 6.710 | 6.790 | 6.790 | 8,006,400 |
| 2024-05-07 | 6.710 | 6.780 | 6.650 | 6.740 | 6.740 | 7,247,200 |
| 2024-05-06 | 6.600 | 6.740 | 6.590 | 6.720 | 6.720 | 7,988,412 |
| 2024-04-30 | 6.520 | 6.550 | 6.400 | 6.530 | 6.530 | 7,561,000 |
| 2024-04-29 | 6.310 | 6.470 | 6.300 | 6.460 | 6.460 | 5,191,700 |
| 2024-04-26 | 6.310 | 6.330 | 6.230 | 6.300 | 6.300 | 4,545,100 |
| 2024-04-25 | 6.190 | 6.330 | 6.150 | 6.310 | 6.310 | 4,646,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.1000 CNY |
| 2022-07-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.