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
2023-04-27	7.310	7.710	7.300	7.620	7.502	12,631,210
2023-04-26	7.130	7.390	7.090	7.350	7.236	9,414,560
2023-04-25	7.600	7.620	7.040	7.190	7.079	17,859,400
2023-04-24	7.510	7.870	7.480	7.680	7.561	15,514,931
2023-04-21	7.480	7.710	7.470	7.530	7.413	8,500,400
2023-04-20	7.590	7.630	7.480	7.500	7.384	5,802,000
2023-04-19	7.700	7.760	7.590	7.600	7.482	6,409,610
2023-04-18	7.830	7.830	7.710	7.710	7.591	4,871,080
2023-04-17	7.770	7.830	7.690	7.830	7.709	5,770,600
2023-04-14	7.760	7.880	7.700	7.810	7.689	7,699,912
2023-04-13	7.650	7.790	7.580	7.760	7.640	9,593,000
2023-04-12	7.670	7.750	7.600	7.670	7.551	6,115,000
2023-04-11	7.620	7.670	7.560	7.650	7.532	4,724,700
2023-04-10	7.800	7.800	7.580	7.620	7.502	8,828,140
2023-04-07	7.650	7.800	7.590	7.770	7.650	10,557,300
2023-04-06	7.510	7.680	7.500	7.650	7.532	9,565,839
2023-04-04	7.600	7.610	7.490	7.530	7.413	5,802,500
2023-04-03	7.550	7.660	7.520	7.600	7.482	6,215,863
2023-03-31	7.440	7.620	7.390	7.570	7.453	8,614,539
2023-03-30	7.510	7.510	7.350	7.390	7.276	7,180,000
2023-03-29	7.630	7.630	7.430	7.460	7.345	8,110,000
2023-03-28	7.590	7.700	7.500	7.640	7.522	8,824,800
2023-03-27	7.600	7.720	7.570	7.620	7.502	7,047,200
2023-03-24	7.770	7.890	7.650	7.660	7.541	8,201,200
2023-03-23	7.770	7.790	7.700	7.740	7.620	7,659,059
2023-03-22	7.880	7.990	7.770	7.810	7.689	8,009,901
2023-03-21	7.720	7.840	7.680	7.830	7.709	7,351,300
2023-03-20	7.830	7.900	7.630	7.680	7.561	10,254,900
2023-03-17	7.990	8.040	7.830	7.880	7.758	8,890,800
2023-03-16	7.920	8.120	7.860	7.940	7.817	11,883,320
2023-03-15	7.800	8.090	7.800	7.990	7.866	13,786,096
2023-03-14	8.140	8.200	7.720	7.770	7.650	15,573,937
2023-03-13	8.300	8.300	8.020	8.110	7.985	14,165,847
2023-03-10	8.650	8.660	8.240	8.330	8.201	14,783,439
2023-03-09	8.640	8.820	8.610	8.690	8.556	10,550,547
2023-03-08	8.600	8.660	8.480	8.600	8.467	11,028,447
2023-03-07	9.100	9.100	8.640	8.660	8.526	19,659,639
2023-03-06	9.020	9.120	9.020	9.100	8.959	13,032,800
2023-03-03	9.180	9.230	9.010	9.020	8.880	20,426,712
2023-03-02	9.360	9.360	9.120	9.180	9.038	18,776,410
2023-03-01	9.490	9.520	9.260	9.400	9.255	30,582,180
2023-02-28	8.910	9.620	8.830	9.520	9.373	39,632,643
2023-02-27	8.900	9.040	8.880	9.000	8.861	15,875,337
2023-02-24	9.030	9.060	8.800	8.860	8.723	17,330,500
2023-02-23	9.210	9.230	9.050	9.090	8.949	24,968,154
2023-02-22	9.150	9.660	9.090	9.370	9.225	42,494,406
2023-02-21	9.410	9.430	9.120	9.220	9.077	35,745,053
2023-02-20	9.360	9.790	9.070	9.560	9.412	71,503,571
2023-02-17	8.490	9.350	8.400	9.350	9.205	65,097,092
2023-02-16	8.450	8.760	8.380	8.500	8.368	30,686,226
2023-02-15	8.530	8.580	8.400	8.410	8.280	12,611,061
2023-02-14	8.510	8.550	8.420	8.530	8.398	9,836,000
2023-02-13	8.370	8.500	8.350	8.490	8.359	10,957,374
2023-02-10	8.340	8.430	8.290	8.380	8.250	8,576,714
2023-02-09	8.380	8.380	8.260	8.360	8.231	8,370,600
2023-02-08	8.290	8.460	8.290	8.380	8.250	10,668,000
2023-02-07	8.460	8.500	8.210	8.300	8.172	13,739,200
2023-02-06	8.450	8.560	8.390	8.430	8.300	10,265,400
2023-02-03	8.650	8.650	8.350	8.430	8.300	11,336,200
2023-02-02	8.570	8.690	8.520	8.600	8.467	11,721,507

← NewerPage 15 of 21 · 1,216 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.