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
2023-07-26	6.900	6.950	6.870	6.900	6.900	4,233,501
2023-07-25	6.860	6.900	6.800	6.900	6.900	5,009,975
2023-07-24	6.830	6.870	6.730	6.860	6.860	4,774,613
2023-07-21	6.690	6.820	6.680	6.810	6.810	5,895,200
2023-07-20	6.740	6.800	6.690	6.700	6.700	3,039,200
2023-07-19	6.710	6.750	6.670	6.730	6.730	2,211,440
2023-07-18	6.810	6.810	6.610	6.710	6.710	3,700,480
2023-07-17	6.710	6.780	6.600	6.780	6.780	3,837,400
2023-07-14	6.800	6.820	6.740	6.750	6.750	2,743,800
2023-07-13	6.750	6.790	6.720	6.780	6.780	2,775,440
2023-07-12	6.800	6.830	6.700	6.710	6.710	3,302,400
2023-07-11	6.740	6.800	6.710	6.800	6.800	2,908,180
2023-07-10	6.720	6.790	6.700	6.740	6.740	2,425,500
2023-07-07	6.730	6.790	6.690	6.730	6.730	2,877,100
2023-07-06	6.790	6.820	6.710	6.740	6.740	3,803,000
2023-07-05	6.770	6.870	6.750	6.830	6.830	4,916,300
2023-07-04	6.770	6.860	6.720	6.800	6.800	5,088,600
2023-07-03	6.730	6.780	6.660	6.770	6.770	5,409,357
2023-06-30	6.650	6.780	6.600	6.720	6.720	5,885,458
2023-06-29	6.520	6.680	6.510	6.600	6.600	5,092,863
2023-06-28	6.530	6.560	6.430	6.530	6.530	3,566,223
2023-06-27	6.380	6.570	6.380	6.550	6.550	5,733,100
2023-06-26	6.550	6.560	6.410	6.460	6.360	4,508,300
2023-06-21	6.700	6.720	6.540	6.560	6.459	5,809,500
2023-06-20	6.710	6.780	6.680	6.730	6.626	5,219,400
2023-06-19	6.720	6.830	6.660	6.700	6.596	8,487,300
2023-06-16	6.660	6.730	6.630	6.690	6.586	5,410,001
2023-06-15	6.700	6.700	6.590	6.660	6.557	5,832,440
2023-06-14	6.640	6.720	6.590	6.700	6.596	5,466,200
2023-06-13	6.690	6.740	6.640	6.660	6.557	4,726,400
2023-06-12	6.740	6.780	6.640	6.690	6.586	5,356,080
2023-06-09	6.770	6.850	6.730	6.780	6.675	3,534,571
2023-06-08	6.900	6.910	6.760	6.790	6.685	4,537,900
2023-06-07	6.860	6.970	6.780	6.910	6.803	4,552,591
2023-06-06	7.090	7.100	6.850	6.860	6.754	8,659,457
2023-06-05	7.120	7.150	7.060	7.100	6.990	6,827,700
2023-06-02	7.220	7.220	7.120	7.140	7.030	7,078,000
2023-06-01	7.310	7.350	7.130	7.170	7.059	7,308,300
2023-05-31	7.300	7.480	7.300	7.350	7.236	4,845,600
2023-05-30	7.400	7.460	7.190	7.350	7.236	6,463,100
2023-05-29	7.490	7.680	7.410	7.430	7.315	6,438,000
2023-05-26	7.300	7.550	7.220	7.510	7.394	8,591,600
2023-05-25	7.470	7.500	7.230	7.310	7.197	8,563,502
2023-05-24	7.710	7.770	7.420	7.440	7.325	14,635,987
2023-05-23	7.460	7.880	7.460	7.700	7.581	21,589,934
2023-05-22	7.400	7.570	7.400	7.460	7.345	5,775,000
2023-05-19	7.300	7.490	7.230	7.460	7.345	7,492,822
2023-05-18	7.390	7.480	7.300	7.310	7.197	4,629,000
2023-05-17	7.360	7.410	7.170	7.410	7.295	7,795,534
2023-05-16	7.260	7.470	7.190	7.400	7.285	8,318,200
2023-05-15	7.260	7.350	7.130	7.290	7.177	5,022,100
2023-05-12	7.360	7.490	7.310	7.310	7.197	8,225,397
2023-05-11	7.470	7.530	7.360	7.380	7.266	3,907,600
2023-05-10	7.380	7.520	7.350	7.480	7.364	5,676,533
2023-05-09	7.480	7.480	7.320	7.400	7.285	6,018,460
2023-05-08	7.600	7.680	7.430	7.480	7.364	7,044,301
2023-05-05	7.820	7.820	7.530	7.600	7.482	7,761,500
2023-05-04	7.600	7.860	7.560	7.810	7.689	9,396,156
2023-04-28	7.620	7.670	7.410	7.670	7.551	9,221,501
2023-04-27	7.310	7.710	7.300	7.620	7.502	12,631,210

← NewerPage 14 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.