Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.430	7.520	7.300	7.480	7.480	13,924,840
2023-10-25	7.500	7.620	7.370	7.550	7.550	16,847,052
2023-10-24	7.400	7.460	7.140	7.460	7.460	17,944,572
2023-10-23	7.640	7.650	7.300	7.400	7.400	19,370,560
2023-10-20	7.650	8.040	7.470	7.720	7.720	24,158,600
2023-10-19	7.990	8.030	7.590	7.630	7.630	20,349,300
2023-10-18	8.160	8.160	7.870	7.930	7.930	20,031,329
2023-10-17	8.400	8.440	8.110	8.200	8.200	22,442,901
2023-10-16	8.480	8.600	8.250	8.320	8.320	37,968,020
2023-10-13	8.340	8.520	8.230	8.420	8.420	45,110,076
2023-10-12	8.200	8.560	8.170	8.370	8.370	68,856,053
2023-10-11	7.350	8.100	7.350	8.100	8.100	37,648,060
2023-10-10	7.650	7.670	7.340	7.360	7.360	15,640,900
2023-10-09	7.700	7.790	7.550	7.640	7.640	14,154,014
2023-09-28	7.860	7.940	7.730	7.750	7.750	17,821,301
2023-09-27	7.800	8.000	7.750	7.890	7.890	19,512,800
2023-09-26	8.010	8.020	7.820	7.850	7.850	18,184,900
2023-09-25	7.850	8.100	7.730	8.100	8.100	30,471,413
2023-09-22	7.800	7.890	7.550	7.860	7.860	24,540,379
2023-09-21	7.940	8.020	7.820	7.840	7.840	26,325,000
2023-09-20	8.050	8.500	7.990	8.080	8.080	42,152,856
2023-09-19	7.800	8.660	7.750	8.230	8.230	54,867,281
2023-09-18	7.840	7.920	7.710	7.870	7.870	25,367,300
2023-09-15	7.730	7.960	7.650	7.960	7.960	34,598,595
2023-09-14	7.710	8.000	7.660	7.790	7.790	28,219,900
2023-09-13	7.710	7.760	7.580	7.670	7.670	17,068,400
2023-09-12	7.600	7.900	7.570	7.760	7.760	30,124,100
2023-09-11	7.430	7.770	7.410	7.640	7.640	24,620,760
2023-09-08	7.380	7.500	7.360	7.430	7.430	10,313,200
2023-09-07	7.540	7.570	7.380	7.380	7.380	12,308,000
2023-09-06	7.620	7.650	7.470	7.520	7.520	18,110,019
2023-09-05	7.700	7.980	7.630	7.640	7.640	27,063,339
2023-09-04	7.690	7.770	7.640	7.740	7.740	24,158,600
2023-09-01	8.010	8.010	7.670	7.710	7.710	45,939,287
2023-08-31	7.290	8.010	7.100	8.010	8.010	45,098,196
2023-08-30	7.320	7.370	7.200	7.280	7.280	13,504,988
2023-08-29	7.210	7.390	7.150	7.390	7.390	13,048,600
2023-08-28	7.420	7.500	7.210	7.240	7.240	16,944,724
2023-08-25	7.210	7.350	7.070	7.110	7.110	15,707,900
2023-08-24	7.420	7.450	7.200	7.270	7.270	18,208,688
2023-08-23	7.410	7.660	7.300	7.390	7.390	26,104,434
2023-08-22	7.510	7.600	7.230	7.430	7.430	17,803,800
2023-08-21	7.470	7.660	7.360	7.500	7.500	19,348,600
2023-08-18	7.920	7.970	7.490	7.510	7.510	28,784,300
2023-08-17	7.970	8.120	7.700	7.830	7.830	31,640,079
2023-08-16	8.180	8.290	7.930	7.930	7.930	38,612,940
2023-08-15	8.050	8.410	7.730	8.310	8.310	53,512,385
2023-08-14	8.180	8.480	7.950	8.070	8.070	46,699,497
2023-08-11	8.280	9.190	8.170	8.400	8.400	65,184,286
2023-08-10	8.340	8.990	8.140	8.700	8.700	79,861,600
2023-08-09	9.310	9.310	8.520	8.700	8.700	108,513,264
2023-08-08	7.620	8.460	7.560	8.460	8.460	53,452,720
2023-08-07	7.630	7.790	7.500	7.690	7.690	53,669,167
2023-08-04	7.640	8.180	7.480	8.020	8.020	85,819,351
2023-08-03	6.800	7.440	6.790	7.440	7.440	23,212,882
2023-08-02	6.830	6.860	6.750	6.760	6.760	3,451,771
2023-08-01	6.890	6.920	6.810	6.840	6.840	2,941,900
2023-07-31	6.950	7.010	6.890	6.910	6.910	4,708,100
2023-07-28	6.870	6.970	6.820	6.950	6.950	4,459,000
2023-07-27	6.880	6.920	6.850	6.880	6.880	4,174,125

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.