Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 7.000 | 7.000 | 6.700 | 7.000 | 6.892 | 31,168,254 |
| 2022-10-28 | 5.770 | 6.360 | 5.650 | 6.360 | 6.262 | 32,448,238 |
| 2022-10-27 | 5.640 | 5.820 | 5.580 | 5.780 | 5.691 | 7,410,300 |
| 2022-10-26 | 5.480 | 5.710 | 5.430 | 5.630 | 5.543 | 6,047,820 |
| 2022-10-25 | 5.540 | 5.620 | 5.380 | 5.450 | 5.366 | 5,325,332 |
| 2022-10-24 | 5.760 | 5.790 | 5.500 | 5.520 | 5.435 | 7,776,400 |
| 2022-10-21 | 5.660 | 5.810 | 5.610 | 5.780 | 5.691 | 5,830,500 |
| 2022-10-20 | 5.550 | 5.780 | 5.550 | 5.670 | 5.582 | 6,046,100 |
| 2022-10-19 | 5.680 | 5.700 | 5.550 | 5.600 | 5.513 | 4,422,220 |
| 2022-10-18 | 5.660 | 5.710 | 5.520 | 5.650 | 5.563 | 6,111,760 |
| 2022-10-17 | 5.530 | 5.640 | 5.500 | 5.610 | 5.523 | 5,442,190 |
| 2022-10-14 | 5.300 | 5.530 | 5.270 | 5.510 | 5.425 | 7,565,401 |
| 2022-10-13 | 5.130 | 5.310 | 5.090 | 5.260 | 5.179 | 4,272,761 |
| 2022-10-12 | 5.070 | 5.180 | 4.980 | 5.140 | 5.060 | 3,596,528 |
| 2022-10-11 | 5.190 | 5.190 | 4.980 | 5.080 | 5.001 | 3,902,721 |
| 2022-10-10 | 5.200 | 5.350 | 5.110 | 5.140 | 5.060 | 4,611,252 |
| 2022-09-30 | 5.150 | 5.250 | 5.080 | 5.190 | 5.110 | 4,815,850 |
| 2022-09-29 | 5.090 | 5.230 | 5.060 | 5.090 | 5.011 | 5,329,949 |
| 2022-09-28 | 5.120 | 5.180 | 5.030 | 5.030 | 4.952 | 3,038,500 |
| 2022-09-27 | 4.890 | 5.120 | 4.890 | 5.110 | 5.031 | 4,208,602 |
| 2022-09-26 | 5.080 | 5.080 | 4.880 | 4.880 | 4.805 | 4,349,866 |
| 2022-09-23 | 5.170 | 5.190 | 5.080 | 5.080 | 5.001 | 3,161,171 |
| 2022-09-22 | 5.210 | 5.300 | 5.160 | 5.170 | 5.090 | 2,515,300 |
| 2022-09-21 | 5.220 | 5.280 | 5.130 | 5.250 | 5.169 | 2,211,447 |
| 2022-09-20 | 5.170 | 5.270 | 5.170 | 5.240 | 5.159 | 2,125,000 |
| 2022-09-19 | 5.300 | 5.330 | 5.120 | 5.170 | 5.090 | 3,565,400 |
| 2022-09-16 | 5.520 | 5.530 | 5.300 | 5.310 | 5.228 | 4,924,750 |
| 2022-09-15 | 5.660 | 5.680 | 5.470 | 5.520 | 5.435 | 4,089,147 |
| 2022-09-14 | 5.600 | 5.630 | 5.500 | 5.630 | 5.543 | 4,257,110 |
| 2022-09-13 | 5.680 | 5.730 | 5.640 | 5.670 | 5.582 | 3,265,260 |
| 2022-09-09 | 5.650 | 5.710 | 5.620 | 5.680 | 5.592 | 3,069,200 |
| 2022-09-08 | 5.710 | 5.720 | 5.610 | 5.610 | 5.523 | 2,261,500 |
| 2022-09-07 | 5.720 | 5.720 | 5.670 | 5.690 | 5.602 | 2,759,300 |
| 2022-09-06 | 5.660 | 5.720 | 5.630 | 5.720 | 5.632 | 4,036,462 |
| 2022-09-05 | 5.580 | 5.670 | 5.560 | 5.650 | 5.563 | 3,212,400 |
| 2022-09-02 | 5.520 | 5.600 | 5.490 | 5.580 | 5.494 | 3,922,900 |
| 2022-09-01 | 5.510 | 5.600 | 5.460 | 5.480 | 5.395 | 3,816,400 |
| 2022-08-31 | 5.660 | 5.660 | 5.490 | 5.510 | 5.425 | 4,378,060 |
| 2022-08-30 | 5.570 | 5.680 | 5.550 | 5.660 | 5.572 | 3,763,129 |
| 2022-08-29 | 5.450 | 5.590 | 5.330 | 5.580 | 5.494 | 3,361,620 |
| 2022-08-26 | 5.520 | 5.590 | 5.480 | 5.480 | 5.395 | 2,863,970 |
| 2022-08-25 | 5.580 | 5.580 | 5.450 | 5.530 | 5.444 | 3,073,100 |
| 2022-08-24 | 5.640 | 5.670 | 5.520 | 5.540 | 5.454 | 4,183,800 |
| 2022-08-23 | 5.600 | 5.640 | 5.570 | 5.640 | 5.553 | 3,044,500 |
| 2022-08-22 | 5.540 | 5.620 | 5.460 | 5.610 | 5.523 | 3,757,301 |
| 2022-08-19 | 5.620 | 5.640 | 5.540 | 5.540 | 5.454 | 2,820,700 |
| 2022-08-18 | 5.680 | 5.680 | 5.550 | 5.590 | 5.504 | 4,222,400 |
| 2022-08-17 | 5.700 | 5.710 | 5.650 | 5.680 | 5.592 | 2,741,500 |
| 2022-08-16 | 5.660 | 5.710 | 5.640 | 5.670 | 5.582 | 3,051,560 |
| 2022-08-15 | 5.690 | 5.710 | 5.630 | 5.660 | 5.572 | 3,180,400 |
| 2022-08-12 | 5.690 | 5.730 | 5.640 | 5.710 | 5.622 | 3,170,540 |
| 2022-08-11 | 5.610 | 5.700 | 5.610 | 5.690 | 5.602 | 3,391,400 |
| 2022-08-10 | 5.700 | 5.700 | 5.600 | 5.620 | 5.533 | 4,390,600 |
| 2022-08-09 | 5.770 | 5.770 | 5.680 | 5.700 | 5.612 | 3,167,900 |
| 2022-08-08 | 5.700 | 5.780 | 5.660 | 5.760 | 5.671 | 3,983,600 |
| 2022-08-05 | 5.660 | 5.710 | 5.630 | 5.710 | 5.622 | 4,058,600 |
| 2022-08-04 | 5.550 | 5.660 | 5.550 | 5.650 | 5.563 | 4,890,700 |
| 2022-08-03 | 5.480 | 5.670 | 5.480 | 5.530 | 5.444 | 7,049,000 |
| 2022-08-02 | 5.910 | 5.920 | 5.460 | 5.480 | 5.395 | 10,560,700 |
| 2022-08-01 | 5.940 | 5.960 | 5.860 | 5.950 | 5.858 | 4,306,100 |
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.