Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.050 | 5.160 | 5.000 | 5.130 | 4.966 | 7,573,527 |
| 2022-05-05 | 5.010 | 5.180 | 4.980 | 5.150 | 4.986 | 9,032,988 |
| 2022-04-29 | 4.760 | 5.060 | 4.760 | 5.030 | 4.870 | 9,814,707 |
| 2022-04-28 | 4.850 | 4.910 | 4.660 | 4.740 | 4.589 | 7,903,307 |
| 2022-04-27 | 4.720 | 4.890 | 4.550 | 4.880 | 4.724 | 9,789,459 |
| 2022-04-26 | 4.910 | 4.970 | 4.770 | 4.800 | 4.647 | 10,237,847 |
| 2022-04-25 | 5.300 | 5.340 | 4.890 | 4.920 | 4.763 | 13,599,464 |
| 2022-04-22 | 5.560 | 5.560 | 5.370 | 5.400 | 5.228 | 9,334,295 |
| 2022-04-21 | 5.830 | 5.900 | 5.500 | 5.530 | 5.354 | 10,886,400 |
| 2022-04-20 | 5.920 | 6.030 | 5.810 | 5.870 | 5.683 | 9,601,800 |
| 2022-04-19 | 5.910 | 6.000 | 5.850 | 5.920 | 5.731 | 6,372,000 |
| 2022-04-18 | 5.980 | 6.020 | 5.870 | 5.900 | 5.712 | 7,142,780 |
| 2022-04-15 | 6.160 | 6.180 | 6.000 | 6.020 | 5.828 | 8,869,100 |
| 2022-04-14 | 6.150 | 6.260 | 6.090 | 6.180 | 5.983 | 7,742,400 |
| 2022-04-13 | 6.340 | 6.340 | 6.090 | 6.130 | 5.934 | 10,212,200 |
| 2022-04-12 | 6.300 | 6.410 | 6.160 | 6.380 | 6.176 | 10,390,520 |
| 2022-04-11 | 6.430 | 6.460 | 6.220 | 6.300 | 6.099 | 11,002,200 |
| 2022-04-08 | 6.610 | 6.680 | 6.380 | 6.430 | 6.225 | 13,403,862 |
| 2022-04-07 | 6.970 | 7.050 | 6.630 | 6.660 | 6.447 | 18,307,513 |
| 2022-04-06 | 6.890 | 7.180 | 6.790 | 6.960 | 6.738 | 25,553,470 |
| 2022-04-01 | 6.780 | 6.900 | 6.560 | 6.680 | 6.467 | 29,372,034 |
| 2022-03-31 | 6.830 | 7.200 | 6.770 | 6.950 | 6.728 | 33,865,661 |
| 2022-03-30 | 7.010 | 7.090 | 6.680 | 7.020 | 6.796 | 33,213,700 |
| 2022-03-29 | 6.990 | 7.060 | 6.660 | 6.850 | 6.631 | 39,223,990 |
| 2022-03-28 | 7.170 | 7.340 | 6.920 | 7.060 | 6.835 | 38,871,694 |
| 2022-03-25 | 7.870 | 8.130 | 7.250 | 7.390 | 7.154 | 71,978,778 |
| 2022-03-24 | 6.910 | 7.690 | 6.850 | 7.690 | 7.445 | 68,514,889 |
| 2022-03-23 | 6.890 | 7.190 | 6.890 | 6.990 | 6.767 | 45,158,491 |
| 2022-03-22 | 7.560 | 7.850 | 7.340 | 7.340 | 7.106 | 58,201,629 |
| 2022-03-21 | 7.410 | 8.150 | 7.250 | 8.150 | 7.890 | 83,103,336 |
| 2022-03-18 | 6.970 | 7.410 | 6.890 | 7.410 | 7.174 | 37,749,505 |
| 2022-03-17 | 6.160 | 6.740 | 6.080 | 6.740 | 6.525 | 17,847,325 |
| 2022-03-16 | 6.000 | 6.170 | 5.730 | 6.130 | 5.934 | 16,391,524 |
| 2022-03-15 | 6.180 | 6.320 | 5.950 | 5.980 | 5.789 | 17,145,570 |
| 2022-03-14 | 6.260 | 6.590 | 6.230 | 6.270 | 6.070 | 25,302,260 |
| 2022-03-11 | 6.400 | 6.530 | 6.160 | 6.450 | 6.244 | 41,456,872 |
| 2022-03-10 | 5.800 | 6.290 | 5.790 | 6.290 | 6.089 | 7,925,593 |
| 2022-03-09 | 5.980 | 5.980 | 5.460 | 5.720 | 5.537 | 9,758,481 |
| 2022-03-08 | 6.020 | 6.040 | 5.790 | 5.880 | 5.692 | 10,605,060 |
| 2022-03-07 | 6.270 | 6.300 | 6.060 | 6.090 | 5.896 | 12,933,651 |
| 2022-03-04 | 6.080 | 6.200 | 5.990 | 6.010 | 5.818 | 10,779,624 |
| 2022-03-03 | 5.930 | 6.090 | 5.900 | 6.050 | 5.857 | 11,077,710 |
| 2022-03-02 | 5.740 | 5.910 | 5.710 | 5.890 | 5.702 | 8,167,100 |
| 2022-03-01 | 5.690 | 5.800 | 5.690 | 5.760 | 5.576 | 5,079,800 |
| 2022-02-28 | 5.710 | 5.760 | 5.620 | 5.710 | 5.528 | 5,282,620 |
| 2022-02-25 | 5.670 | 5.880 | 5.670 | 5.740 | 5.557 | 7,026,501 |
| 2022-02-24 | 5.780 | 5.940 | 5.530 | 5.640 | 5.460 | 12,845,112 |
| 2022-02-23 | 5.750 | 5.820 | 5.700 | 5.770 | 5.586 | 5,710,660 |
| 2022-02-22 | 5.870 | 5.890 | 5.670 | 5.710 | 5.528 | 6,378,078 |
| 2022-02-21 | 5.620 | 5.840 | 5.620 | 5.830 | 5.644 | 7,641,486 |
| 2022-02-18 | 5.590 | 5.650 | 5.540 | 5.640 | 5.460 | 4,770,020 |
| 2022-02-17 | 5.730 | 5.770 | 5.600 | 5.600 | 5.421 | 5,761,904 |
| 2022-02-16 | 5.780 | 5.810 | 5.710 | 5.760 | 5.576 | 4,530,200 |
| 2022-02-15 | 5.730 | 5.850 | 5.660 | 5.760 | 5.576 | 5,890,238 |
| 2022-02-14 | 5.680 | 5.880 | 5.670 | 5.740 | 5.557 | 4,834,331 |
| 2022-02-11 | 5.890 | 5.890 | 5.680 | 5.700 | 5.518 | 6,672,920 |
| 2022-02-10 | 5.920 | 5.990 | 5.860 | 5.910 | 5.721 | 4,837,000 |
| 2022-02-09 | 5.860 | 5.990 | 5.800 | 5.940 | 5.750 | 5,942,402 |
| 2022-02-08 | 5.710 | 5.870 | 5.650 | 5.860 | 5.673 | 7,143,901 |
| 2022-02-07 | 5.720 | 5.850 | 5.620 | 5.710 | 5.528 | 6,095,800 |
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.