Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.100 | 5.230 | 5.010 | 5.180 | 5.180 | 13,280,154 |
| 2026-07-15 | 4.970 | 5.180 | 4.920 | 5.110 | 5.110 | 17,103,200 |
| 2026-07-14 | 4.800 | 5.010 | 4.720 | 4.990 | 4.990 | 18,045,061 |
| 2026-07-13 | 4.740 | 4.850 | 4.720 | 4.810 | 4.810 | 14,407,954 |
| 2026-07-10 | 4.540 | 4.790 | 4.450 | 4.730 | 4.730 | 11,632,200 |
| 2026-07-09 | 4.600 | 4.710 | 4.480 | 4.550 | 4.550 | 7,458,880 |
| 2026-07-08 | 4.570 | 4.700 | 4.500 | 4.630 | 4.630 | 6,558,900 |
| 2026-07-07 | 4.840 | 4.840 | 4.580 | 4.610 | 4.610 | 8,479,000 |
| 2026-07-06 | 4.800 | 4.910 | 4.760 | 4.820 | 4.820 | 8,018,500 |
| 2026-07-03 | 4.710 | 4.820 | 4.670 | 4.810 | 4.810 | 8,866,700 |
| 2026-07-02 | 4.640 | 4.820 | 4.580 | 4.700 | 4.700 | 10,376,719 |
| 2026-07-01 | 4.440 | 4.660 | 4.390 | 4.630 | 4.630 | 10,032,907 |
| 2026-06-30 | 4.590 | 4.620 | 4.380 | 4.440 | 4.440 | 9,195,325 |
| 2026-06-29 | 4.470 | 4.650 | 4.330 | 4.610 | 4.610 | 8,905,314 |
| 2026-06-26 | 4.610 | 4.630 | 4.450 | 4.470 | 4.470 | 5,807,720 |
| 2026-06-25 | 4.670 | 4.700 | 4.550 | 4.630 | 4.630 | 5,560,676 |
| 2026-06-24 | 4.840 | 4.910 | 4.670 | 4.710 | 4.710 | 7,541,932 |
| 2026-06-23 | 4.750 | 4.950 | 4.700 | 4.880 | 4.880 | 8,676,381 |
| 2026-06-22 | 4.740 | 4.750 | 4.520 | 4.740 | 4.740 | 7,548,900 |
| 2026-06-18 | 4.740 | 4.800 | 4.670 | 4.730 | 4.730 | 4,101,480 |
| 2026-06-17 | 4.820 | 4.840 | 4.710 | 4.740 | 4.740 | 4,813,140 |
| 2026-06-16 | 4.930 | 4.940 | 4.800 | 4.900 | 4.830 | 5,156,693 |
| 2026-06-15 | 4.980 | 5.050 | 4.890 | 4.920 | 4.850 | 6,160,100 |
| 2026-06-12 | 4.860 | 4.970 | 4.810 | 4.950 | 4.879 | 5,295,531 |
| 2026-06-11 | 4.870 | 4.910 | 4.770 | 4.850 | 4.781 | 5,132,060 |
| 2026-06-10 | 4.880 | 4.910 | 4.780 | 4.890 | 4.820 | 5,983,700 |
| 2026-06-09 | 4.930 | 4.980 | 4.850 | 4.880 | 4.880 | 4,782,400 |
| 2026-06-08 | 5.000 | 5.060 | 4.860 | 4.930 | 4.930 | 6,616,800 |
| 2026-06-05 | 4.970 | 5.090 | 4.970 | 5.040 | 5.040 | 5,829,400 |
| 2026-06-04 | 5.060 | 5.110 | 4.910 | 4.940 | 4.940 | 5,807,760 |
| 2026-06-03 | 5.160 | 5.170 | 5.020 | 5.080 | 5.080 | 6,169,271 |
| 2026-06-02 | 5.290 | 5.320 | 5.150 | 5.170 | 5.170 | 5,963,128 |
| 2026-06-01 | 5.160 | 5.310 | 5.100 | 5.280 | 5.280 | 7,499,301 |
| 2026-05-29 | 5.150 | 5.230 | 5.130 | 5.150 | 5.150 | 6,413,920 |
| 2026-05-28 | 5.170 | 5.230 | 5.050 | 5.160 | 5.160 | 5,441,729 |
| 2026-05-27 | 5.250 | 5.280 | 5.120 | 5.170 | 5.170 | 6,931,499 |
| 2026-05-26 | 5.360 | 5.410 | 5.200 | 5.250 | 5.250 | 6,992,001 |
| 2026-05-25 | 5.440 | 5.470 | 5.350 | 5.400 | 5.400 | 5,301,599 |
| 2026-05-22 | 5.410 | 5.490 | 5.330 | 5.430 | 5.430 | 5,379,300 |
| 2026-05-21 | 5.490 | 5.580 | 5.330 | 5.330 | 5.330 | 7,054,600 |
| 2026-05-20 | 5.600 | 5.610 | 5.440 | 5.490 | 5.490 | 6,859,920 |
| 2026-05-19 | 5.570 | 5.640 | 5.520 | 5.610 | 5.610 | 6,226,244 |
| 2026-05-18 | 5.510 | 5.570 | 5.440 | 5.560 | 5.560 | 7,507,220 |
| 2026-05-15 | 5.600 | 5.600 | 5.500 | 5.540 | 5.540 | 8,740,401 |
| 2026-05-14 | 5.710 | 5.720 | 5.510 | 5.600 | 5.600 | 7,284,773 |
| 2026-05-13 | 5.700 | 5.710 | 5.630 | 5.690 | 5.690 | 6,210,628 |
| 2026-05-12 | 5.850 | 5.850 | 5.640 | 5.670 | 5.670 | 13,439,068 |
| 2026-05-11 | 5.820 | 5.870 | 5.740 | 5.860 | 5.860 | 11,506,630 |
| 2026-05-08 | 5.760 | 5.850 | 5.740 | 5.830 | 5.830 | 10,523,800 |
| 2026-05-07 | 5.800 | 5.870 | 5.730 | 5.740 | 5.740 | 10,963,140 |
| 2026-05-06 | 5.880 | 5.900 | 5.760 | 5.830 | 5.830 | 13,680,300 |
| 2026-04-30 | 5.870 | 6.000 | 5.850 | 5.880 | 5.880 | 11,039,000 |
| 2026-04-29 | 5.850 | 5.930 | 5.780 | 5.870 | 5.870 | 11,811,600 |
| 2026-04-28 | 5.760 | 5.890 | 5.740 | 5.880 | 5.880 | 12,682,200 |
| 2026-04-27 | 5.780 | 5.810 | 5.600 | 5.790 | 5.790 | 11,218,200 |
| 2026-04-24 | 5.760 | 5.820 | 5.710 | 5.780 | 5.780 | 7,986,000 |
| 2026-04-23 | 5.840 | 5.850 | 5.730 | 5.770 | 5.770 | 10,237,200 |
| 2026-04-22 | 5.820 | 5.890 | 5.760 | 5.850 | 5.850 | 10,114,900 |
| 2026-04-21 | 5.850 | 5.940 | 5.770 | 5.840 | 5.840 | 12,467,312 |
| 2026-04-20 | 6.010 | 6.010 | 5.730 | 5.860 | 5.860 | 15,803,000 |
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.