Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.010 | 6.200 | 6.010 | 6.200 | 6.200 | 6,082,300 |
| 2024-04-23 | 5.990 | 6.080 | 5.910 | 6.030 | 6.030 | 4,753,000 |
| 2024-04-22 | 5.950 | 6.000 | 5.830 | 6.000 | 6.000 | 4,476,394 |
| 2024-04-19 | 5.940 | 6.040 | 5.850 | 5.950 | 5.950 | 4,383,605 |
| 2024-04-18 | 6.090 | 6.120 | 5.920 | 5.920 | 5.920 | 6,576,300 |
| 2024-04-17 | 5.680 | 6.090 | 5.680 | 6.090 | 6.090 | 7,895,100 |
| 2024-04-16 | 6.050 | 6.080 | 5.610 | 5.630 | 5.630 | 8,766,132 |
| 2024-04-15 | 6.320 | 6.360 | 5.940 | 6.060 | 6.060 | 8,929,099 |
| 2024-04-12 | 6.480 | 6.550 | 6.320 | 6.340 | 6.340 | 7,571,300 |
| 2024-04-11 | 6.490 | 6.750 | 6.420 | 6.540 | 6.540 | 5,740,000 |
| 2024-04-10 | 6.620 | 6.690 | 6.470 | 6.530 | 6.530 | 5,658,232 |
| 2024-04-09 | 6.390 | 6.660 | 6.390 | 6.660 | 6.660 | 6,538,144 |
| 2024-04-08 | 6.700 | 6.740 | 6.410 | 6.420 | 6.420 | 8,104,300 |
| 2024-04-03 | 6.650 | 6.820 | 6.650 | 6.730 | 6.730 | 10,522,588 |
| 2024-04-02 | 6.670 | 6.690 | 6.560 | 6.660 | 6.660 | 4,739,600 |
| 2024-04-01 | 6.490 | 6.660 | 6.490 | 6.660 | 6.660 | 6,332,400 |
| 2024-03-29 | 6.520 | 6.550 | 6.390 | 6.470 | 6.470 | 2,804,600 |
| 2024-03-28 | 6.410 | 6.540 | 6.290 | 6.480 | 6.480 | 6,555,822 |
| 2024-03-27 | 6.440 | 6.580 | 6.370 | 6.380 | 6.380 | 6,452,101 |
| 2024-03-26 | 6.460 | 6.530 | 6.350 | 6.470 | 6.470 | 4,729,200 |
| 2024-03-25 | 6.670 | 6.710 | 6.450 | 6.460 | 6.460 | 6,193,049 |
| 2024-03-22 | 6.780 | 6.790 | 6.570 | 6.660 | 6.660 | 8,825,788 |
| 2024-03-21 | 6.850 | 6.880 | 6.720 | 6.800 | 6.800 | 7,347,200 |
| 2024-03-20 | 6.770 | 6.850 | 6.730 | 6.830 | 6.830 | 8,599,655 |
| 2024-03-19 | 6.770 | 6.830 | 6.710 | 6.740 | 6.740 | 9,816,870 |
| 2024-03-18 | 6.590 | 6.750 | 6.590 | 6.750 | 6.750 | 11,337,560 |
| 2024-03-15 | 6.480 | 6.630 | 6.410 | 6.580 | 6.580 | 7,450,960 |
| 2024-03-14 | 6.640 | 6.790 | 6.440 | 6.520 | 6.520 | 10,651,660 |
| 2024-03-13 | 6.560 | 6.580 | 6.430 | 6.540 | 6.540 | 8,078,401 |
| 2024-03-12 | 6.510 | 6.660 | 6.500 | 6.580 | 6.580 | 11,856,200 |
| 2024-03-11 | 6.350 | 6.500 | 6.300 | 6.460 | 6.460 | 8,528,700 |
| 2024-03-08 | 6.220 | 6.420 | 6.220 | 6.340 | 6.340 | 6,023,299 |
| 2024-03-07 | 6.300 | 6.430 | 6.250 | 6.270 | 6.270 | 6,730,250 |
| 2024-03-06 | 6.280 | 6.360 | 6.190 | 6.310 | 6.310 | 6,043,650 |
| 2024-03-05 | 6.530 | 6.530 | 6.300 | 6.320 | 6.320 | 9,814,306 |
| 2024-03-04 | 6.270 | 6.750 | 6.260 | 6.540 | 6.540 | 16,931,721 |
| 2024-03-01 | 6.270 | 6.330 | 6.200 | 6.290 | 6.290 | 7,527,800 |
| 2024-02-29 | 5.990 | 6.290 | 5.950 | 6.290 | 6.290 | 11,317,420 |
| 2024-02-28 | 6.540 | 6.750 | 6.090 | 6.130 | 6.130 | 17,290,635 |
| 2024-02-27 | 6.350 | 6.570 | 6.320 | 6.570 | 6.570 | 12,822,852 |
| 2024-02-26 | 6.340 | 6.560 | 6.270 | 6.440 | 6.440 | 14,941,920 |
| 2024-02-23 | 6.310 | 6.380 | 6.220 | 6.360 | 6.360 | 12,825,900 |
| 2024-02-22 | 6.210 | 6.590 | 6.150 | 6.390 | 6.390 | 16,442,070 |
| 2024-02-21 | 6.340 | 6.390 | 6.140 | 6.280 | 6.280 | 19,430,300 |
| 2024-02-20 | 5.700 | 6.340 | 5.630 | 6.340 | 6.340 | 9,625,297 |
| 2024-02-19 | 5.690 | 5.840 | 5.610 | 5.760 | 5.760 | 10,280,101 |
| 2024-02-08 | 5.070 | 5.610 | 4.940 | 5.600 | 5.600 | 13,794,319 |
| 2024-02-07 | 5.250 | 5.380 | 5.030 | 5.100 | 5.100 | 10,523,791 |
| 2024-02-06 | 4.850 | 5.430 | 4.650 | 5.270 | 5.270 | 11,683,400 |
| 2024-02-05 | 5.550 | 5.650 | 5.090 | 5.090 | 5.090 | 11,091,000 |
| 2024-02-02 | 5.990 | 6.130 | 5.400 | 5.650 | 5.650 | 8,192,120 |
| 2024-02-01 | 6.180 | 6.240 | 5.970 | 5.980 | 5.980 | 7,728,120 |
| 2024-01-31 | 6.560 | 6.560 | 6.130 | 6.190 | 6.190 | 7,361,600 |
| 2024-01-30 | 6.710 | 6.780 | 6.560 | 6.580 | 6.580 | 4,423,500 |
| 2024-01-29 | 6.930 | 7.030 | 6.750 | 6.770 | 6.770 | 4,911,900 |
| 2024-01-26 | 6.890 | 7.100 | 6.860 | 6.990 | 6.990 | 8,019,411 |
| 2024-01-25 | 6.630 | 6.920 | 6.610 | 6.910 | 6.910 | 8,500,600 |
| 2024-01-24 | 6.580 | 6.680 | 6.360 | 6.630 | 6.630 | 6,014,711 |
| 2024-01-23 | 6.470 | 6.550 | 6.320 | 6.500 | 6.500 | 5,641,400 |
| 2024-01-22 | 6.910 | 6.910 | 6.430 | 6.470 | 6.470 | 6,952,600 |
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.