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
2023-01-31	8.500	8.510	8.210	8.400	8.270	11,512,325
2023-01-30	8.370	8.500	8.350	8.500	8.368	11,861,156
2023-01-20	8.300	8.480	8.260	8.360	8.231	9,451,836
2023-01-19	8.230	8.300	8.170	8.250	8.122	8,053,520
2023-01-18	8.290	8.310	8.210	8.230	8.103	7,987,521
2023-01-17	8.500	8.500	8.220	8.240	8.112	10,448,600
2023-01-16	8.430	8.570	8.400	8.440	8.309	11,023,411
2023-01-13	8.300	8.450	8.300	8.420	8.290	9,778,551
2023-01-12	8.430	8.580	8.250	8.300	8.172	14,543,700
2023-01-11	8.520	8.630	8.410	8.430	8.300	13,328,380
2023-01-10	8.520	8.700	8.340	8.530	8.398	17,502,228
2023-01-09	8.330	8.530	8.300	8.520	8.388	15,349,900
2023-01-06	8.460	8.550	8.300	8.330	8.201	14,816,559
2023-01-05	8.450	8.510	8.280	8.460	8.329	14,478,101
2023-01-04	8.520	8.580	8.220	8.380	8.250	18,520,400
2023-01-03	8.230	8.550	8.230	8.500	8.368	16,184,981
2022-12-30	8.350	8.390	8.160	8.230	8.103	16,072,600
2022-12-29	8.470	8.580	8.260	8.300	8.172	19,755,457
2022-12-28	8.540	9.000	8.500	8.560	8.428	21,720,159
2022-12-27	8.880	8.890	8.300	8.530	8.398	23,587,847
2022-12-26	8.780	8.930	8.700	8.880	8.743	14,999,335
2022-12-23	8.800	8.950	8.660	8.810	8.674	14,455,779
2022-12-22	9.240	9.280	8.730	8.780	8.644	22,898,951
2022-12-21	9.030	9.490	9.000	9.260	9.117	23,593,441
2022-12-20	9.280	9.350	8.810	9.100	8.959	23,962,151
2022-12-19	10.220	10.310	9.230	9.270	9.127	35,910,965
2022-12-16	9.870	10.450	9.870	10.260	10.101	38,008,633
2022-12-15	10.000	10.070	9.650	9.830	9.678	31,277,936
2022-12-14	11.030	11.080	10.240	10.250	10.091	54,853,998
2022-12-13	11.490	11.810	10.510	11.380	11.204	86,615,888
2022-12-12	10.010	10.840	9.930	10.840	10.672	63,608,115
2022-12-09	9.700	10.200	9.580	9.850	9.698	36,536,601
2022-12-08	9.800	10.400	9.430	9.920	9.766	52,804,724
2022-12-07	9.310	9.920	9.060	9.910	9.757	46,573,936
2022-12-06	9.920	10.080	9.270	9.380	9.235	41,742,057
2022-12-05	10.060	10.120	9.800	9.950	9.796	32,229,600
2022-12-02	9.960	10.300	9.870	9.870	9.717	36,349,578
2022-12-01	11.080	11.080	10.020	10.230	10.072	51,468,345
2022-11-30	10.030	10.850	10.020	10.800	10.633	58,240,977
2022-11-29	9.950	10.810	9.640	10.410	10.249	62,797,338
2022-11-28	9.710	10.160	9.600	9.980	9.826	47,528,594
2022-11-25	10.180	10.220	9.630	9.690	9.540	56,609,232
2022-11-24	9.510	11.000	9.510	10.700	10.534	74,529,914
2022-11-23	10.420	10.780	10.420	10.420	10.259	13,551,700
2022-11-22	12.720	12.740	11.580	11.580	11.401	60,818,655
2022-11-21	12.750	13.940	12.600	12.870	12.671	88,268,306
2022-11-18	12.700	14.200	12.110	14.000	13.783	123,127,133
2022-11-17	12.090	12.940	11.760	12.940	12.740	98,443,816
2022-11-16	11.760	11.760	11.600	11.760	11.578	50,112,542
2022-11-15	10.690	10.690	10.690	10.690	10.525	2,500,105
2022-11-14	9.690	9.720	9.690	9.720	9.570	22,617,340
2022-11-11	8.840	8.840	8.500	8.840	8.703	78,102,108
2022-11-10	8.040	8.040	8.040	8.040	7.916	11,479,641
2022-11-09	6.920	7.570	6.900	7.310	7.197	53,502,847
2022-11-08	7.000	7.380	6.800	7.050	6.941	54,885,490
2022-11-07	6.800	7.120	6.650	7.120	7.010	52,829,041
2022-11-04	6.860	7.100	6.740	6.850	6.744	47,522,205
2022-11-03	7.030	7.430	6.770	6.860	6.754	67,272,549
2022-11-02	7.300	8.350	7.120	7.460	7.345	97,750,123
2022-11-01	7.550	7.700	6.850	7.700	7.581	99,595,284

← NewerPage 16 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.