Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.020 | 7.070 | 6.930 | 6.940 | 6.940 | 3,930,500 |
| 2024-01-18 | 7.090 | 7.100 | 6.790 | 7.030 | 7.030 | 8,222,589 |
| 2024-01-17 | 7.300 | 7.380 | 7.100 | 7.120 | 7.120 | 4,421,500 |
| 2024-01-16 | 7.400 | 7.420 | 7.230 | 7.330 | 7.330 | 5,096,900 |
| 2024-01-15 | 7.280 | 7.440 | 7.250 | 7.390 | 7.390 | 4,086,519 |
| 2024-01-12 | 7.390 | 7.440 | 7.310 | 7.310 | 7.310 | 4,338,800 |
| 2024-01-11 | 7.260 | 7.420 | 7.210 | 7.400 | 7.400 | 5,397,200 |
| 2024-01-10 | 7.340 | 7.340 | 7.160 | 7.250 | 7.250 | 4,790,200 |
| 2024-01-09 | 7.360 | 7.470 | 7.300 | 7.350 | 7.350 | 4,520,200 |
| 2024-01-08 | 7.370 | 7.480 | 7.340 | 7.340 | 7.340 | 4,276,000 |
| 2024-01-05 | 7.620 | 7.620 | 7.430 | 7.470 | 7.470 | 5,631,800 |
| 2024-01-04 | 7.670 | 7.670 | 7.540 | 7.610 | 7.610 | 5,054,900 |
| 2024-01-03 | 7.600 | 7.790 | 7.570 | 7.670 | 7.670 | 7,666,001 |
| 2024-01-02 | 7.610 | 7.670 | 7.500 | 7.640 | 7.640 | 7,585,400 |
| 2023-12-29 | 7.510 | 7.610 | 7.480 | 7.610 | 7.610 | 6,342,300 |
| 2023-12-28 | 7.460 | 7.520 | 7.330 | 7.500 | 7.500 | 7,013,401 |
| 2023-12-27 | 7.350 | 7.460 | 7.300 | 7.430 | 7.430 | 4,776,100 |
| 2023-12-26 | 7.470 | 7.530 | 7.340 | 7.370 | 7.370 | 5,283,700 |
| 2023-12-25 | 7.460 | 7.500 | 7.370 | 7.470 | 7.470 | 4,970,600 |
| 2023-12-22 | 7.610 | 7.650 | 7.460 | 7.490 | 7.490 | 7,650,300 |
| 2023-12-21 | 7.550 | 7.670 | 7.460 | 7.660 | 7.660 | 8,652,000 |
| 2023-12-20 | 7.750 | 7.830 | 7.680 | 7.690 | 7.690 | 6,276,680 |
| 2023-12-19 | 7.780 | 7.810 | 7.670 | 7.750 | 7.750 | 7,631,700 |
| 2023-12-18 | 7.780 | 7.930 | 7.750 | 7.840 | 7.840 | 6,682,320 |
| 2023-12-15 | 8.000 | 8.050 | 7.860 | 7.870 | 7.870 | 11,691,802 |
| 2023-12-14 | 8.200 | 8.300 | 8.060 | 8.060 | 8.060 | 14,540,200 |
| 2023-12-13 | 8.140 | 8.400 | 8.110 | 8.240 | 8.240 | 21,918,112 |
| 2023-12-12 | 8.040 | 8.190 | 8.000 | 8.130 | 8.130 | 12,259,016 |
| 2023-12-11 | 8.010 | 8.080 | 7.930 | 8.040 | 8.040 | 12,097,000 |
| 2023-12-08 | 8.330 | 8.340 | 8.050 | 8.090 | 8.090 | 15,534,100 |
| 2023-12-07 | 8.500 | 8.550 | 8.290 | 8.320 | 8.320 | 16,603,000 |
| 2023-12-06 | 8.400 | 8.580 | 8.340 | 8.480 | 8.480 | 17,541,600 |
| 2023-12-05 | 8.600 | 8.750 | 8.500 | 8.530 | 8.530 | 22,433,800 |
| 2023-12-04 | 8.660 | 8.820 | 8.570 | 8.630 | 8.630 | 21,482,200 |
| 2023-12-01 | 8.810 | 9.090 | 8.660 | 8.710 | 8.710 | 31,266,430 |
| 2023-11-30 | 8.210 | 8.990 | 8.190 | 8.810 | 8.810 | 38,539,830 |
| 2023-11-29 | 8.450 | 8.460 | 8.230 | 8.240 | 8.240 | 19,555,012 |
| 2023-11-28 | 8.380 | 8.620 | 8.270 | 8.500 | 8.500 | 25,487,720 |
| 2023-11-27 | 8.990 | 9.000 | 8.470 | 8.500 | 8.500 | 41,310,038 |
| 2023-11-24 | 8.500 | 9.130 | 8.470 | 8.850 | 8.850 | 51,653,238 |
| 2023-11-23 | 8.430 | 8.610 | 8.400 | 8.470 | 8.470 | 25,237,402 |
| 2023-11-22 | 8.240 | 8.460 | 8.210 | 8.360 | 8.360 | 22,727,200 |
| 2023-11-21 | 8.250 | 8.390 | 8.240 | 8.280 | 8.280 | 19,289,900 |
| 2023-11-20 | 8.070 | 8.650 | 8.050 | 8.350 | 8.350 | 34,241,800 |
| 2023-11-17 | 7.880 | 8.030 | 7.800 | 8.010 | 8.010 | 13,796,200 |
| 2023-11-16 | 8.070 | 8.070 | 7.900 | 7.910 | 7.910 | 11,666,500 |
| 2023-11-15 | 8.020 | 8.090 | 7.930 | 8.070 | 8.070 | 12,654,400 |
| 2023-11-14 | 8.010 | 8.080 | 7.960 | 8.010 | 8.010 | 9,105,700 |
| 2023-11-13 | 8.070 | 8.120 | 7.960 | 8.040 | 8.040 | 10,122,800 |
| 2023-11-10 | 7.900 | 8.130 | 7.840 | 8.050 | 8.050 | 14,769,401 |
| 2023-11-09 | 8.150 | 8.280 | 7.950 | 7.980 | 7.980 | 19,110,360 |
| 2023-11-08 | 8.030 | 8.340 | 7.970 | 8.180 | 8.180 | 29,115,000 |
| 2023-11-07 | 8.060 | 8.100 | 7.950 | 8.030 | 8.030 | 15,693,820 |
| 2023-11-06 | 7.970 | 8.170 | 7.960 | 8.110 | 8.110 | 24,737,300 |
| 2023-11-03 | 7.980 | 8.050 | 7.900 | 7.920 | 7.920 | 12,993,200 |
| 2023-11-02 | 8.100 | 8.130 | 7.920 | 7.970 | 7.970 | 14,613,500 |
| 2023-11-01 | 7.920 | 8.170 | 7.900 | 8.080 | 8.080 | 21,190,769 |
| 2023-10-31 | 7.880 | 8.150 | 7.800 | 7.940 | 7.940 | 27,510,825 |
| 2023-10-30 | 7.620 | 7.980 | 7.600 | 7.900 | 7.900 | 22,992,476 |
| 2023-10-27 | 7.400 | 7.750 | 7.270 | 7.700 | 7.700 | 25,794,256 |
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.