Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.020 | 6.030 | 5.910 | 5.930 | 5.838 | 4,971,500 |
| 2022-07-28 | 6.060 | 6.080 | 5.990 | 6.020 | 5.927 | 5,430,700 |
| 2022-07-27 | 6.060 | 6.100 | 6.020 | 6.050 | 5.956 | 5,734,584 |
| 2022-07-26 | 6.060 | 6.070 | 5.900 | 6.050 | 5.956 | 5,730,120 |
| 2022-07-25 | 6.010 | 6.080 | 5.960 | 6.060 | 5.966 | 5,834,921 |
| 2022-07-22 | 6.010 | 6.100 | 5.920 | 6.000 | 5.907 | 5,289,601 |
| 2022-07-21 | 6.050 | 6.070 | 5.970 | 5.980 | 5.887 | 5,848,100 |
| 2022-07-20 | 5.920 | 6.060 | 5.910 | 6.050 | 5.956 | 9,169,668 |
| 2022-07-19 | 5.910 | 5.960 | 5.820 | 5.910 | 5.819 | 5,650,000 |
| 2022-07-18 | 5.840 | 6.000 | 5.810 | 5.990 | 5.799 | 6,628,652 |
| 2022-07-15 | 5.990 | 6.020 | 5.800 | 5.860 | 5.673 | 7,920,232 |
| 2022-07-14 | 5.940 | 6.110 | 5.900 | 6.010 | 5.818 | 8,871,700 |
| 2022-07-13 | 5.940 | 5.990 | 5.850 | 5.950 | 5.760 | 8,607,900 |
| 2022-07-12 | 6.190 | 6.190 | 5.960 | 6.000 | 5.809 | 12,953,227 |
| 2022-07-11 | 5.960 | 6.240 | 5.940 | 6.200 | 6.002 | 15,757,900 |
| 2022-07-08 | 5.850 | 6.010 | 5.820 | 5.950 | 5.760 | 7,275,840 |
| 2022-07-07 | 5.860 | 5.870 | 5.760 | 5.840 | 5.654 | 4,637,661 |
| 2022-07-06 | 5.930 | 5.940 | 5.770 | 5.820 | 5.634 | 4,960,220 |
| 2022-07-05 | 6.120 | 6.120 | 5.870 | 5.960 | 5.770 | 8,848,640 |
| 2022-07-04 | 5.920 | 6.090 | 5.870 | 6.090 | 5.896 | 8,038,600 |
| 2022-07-01 | 5.950 | 5.980 | 5.860 | 5.920 | 5.731 | 4,289,341 |
| 2022-06-30 | 5.910 | 6.030 | 5.900 | 5.940 | 5.750 | 5,329,900 |
| 2022-06-29 | 6.030 | 6.050 | 5.900 | 5.900 | 5.712 | 5,747,880 |
| 2022-06-28 | 6.030 | 6.060 | 5.970 | 6.040 | 5.847 | 5,487,522 |
| 2022-06-27 | 5.900 | 6.060 | 5.890 | 6.030 | 5.838 | 8,164,701 |
| 2022-06-24 | 5.900 | 5.950 | 5.840 | 5.870 | 5.683 | 5,311,900 |
| 2022-06-23 | 5.820 | 5.910 | 5.780 | 5.900 | 5.712 | 5,248,400 |
| 2022-06-22 | 5.840 | 6.000 | 5.830 | 5.850 | 5.663 | 8,060,607 |
| 2022-06-21 | 5.920 | 5.990 | 5.820 | 5.860 | 5.673 | 8,183,007 |
| 2022-06-20 | 5.790 | 5.900 | 5.770 | 5.900 | 5.712 | 7,364,607 |
| 2022-06-17 | 5.780 | 5.820 | 5.710 | 5.800 | 5.615 | 6,918,300 |
| 2022-06-16 | 5.660 | 5.820 | 5.630 | 5.820 | 5.634 | 10,448,707 |
| 2022-06-15 | 5.700 | 5.720 | 5.610 | 5.660 | 5.479 | 7,182,720 |
| 2022-06-14 | 5.610 | 5.630 | 5.450 | 5.610 | 5.431 | 5,878,900 |
| 2022-06-13 | 5.620 | 5.660 | 5.550 | 5.610 | 5.431 | 5,084,900 |
| 2022-06-10 | 5.570 | 5.630 | 5.510 | 5.600 | 5.421 | 4,533,501 |
| 2022-06-09 | 5.710 | 5.710 | 5.510 | 5.550 | 5.373 | 7,698,280 |
| 2022-06-08 | 5.770 | 5.770 | 5.600 | 5.720 | 5.537 | 10,063,414 |
| 2022-06-07 | 5.640 | 5.800 | 5.600 | 5.790 | 5.605 | 12,581,880 |
| 2022-06-06 | 5.580 | 5.680 | 5.550 | 5.640 | 5.460 | 7,772,200 |
| 2022-06-02 | 5.670 | 5.680 | 5.540 | 5.560 | 5.383 | 7,209,112 |
| 2022-06-01 | 5.710 | 5.860 | 5.640 | 5.680 | 5.499 | 9,775,620 |
| 2022-05-31 | 5.720 | 5.760 | 5.610 | 5.690 | 5.508 | 6,755,469 |
| 2022-05-30 | 5.760 | 5.780 | 5.620 | 5.720 | 5.537 | 7,513,220 |
| 2022-05-27 | 5.770 | 5.830 | 5.680 | 5.750 | 5.567 | 5,972,255 |
| 2022-05-26 | 5.830 | 5.890 | 5.710 | 5.780 | 5.596 | 6,679,000 |
| 2022-05-25 | 5.770 | 5.860 | 5.730 | 5.850 | 5.663 | 6,877,220 |
| 2022-05-24 | 6.030 | 6.100 | 5.740 | 5.750 | 5.567 | 11,558,761 |
| 2022-05-23 | 6.040 | 6.180 | 5.980 | 6.060 | 5.867 | 11,665,640 |
| 2022-05-20 | 5.940 | 6.310 | 5.940 | 6.040 | 5.847 | 15,810,200 |
| 2022-05-19 | 5.870 | 6.000 | 5.810 | 5.940 | 5.750 | 14,744,600 |
| 2022-05-18 | 5.740 | 6.180 | 5.710 | 6.050 | 5.857 | 28,795,621 |
| 2022-05-17 | 6.660 | 6.750 | 5.860 | 5.920 | 5.731 | 40,614,814 |
| 2022-05-16 | 5.960 | 6.330 | 5.900 | 6.330 | 6.128 | 21,711,401 |
| 2022-05-13 | 5.790 | 5.850 | 5.660 | 5.750 | 5.567 | 8,801,961 |
| 2022-05-12 | 5.720 | 5.830 | 5.630 | 5.740 | 5.557 | 13,624,900 |
| 2022-05-11 | 5.490 | 6.040 | 5.450 | 5.790 | 5.605 | 22,534,897 |
| 2022-05-10 | 5.240 | 5.490 | 5.210 | 5.490 | 5.315 | 9,351,107 |
| 2022-05-09 | 5.150 | 5.360 | 5.130 | 5.330 | 5.160 | 9,573,841 |
| 2022-05-06 | 5.050 | 5.160 | 5.000 | 5.130 | 4.966 | 7,573,527 |
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.