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
2022-01-28	5.610	5.770	5.590	5.660	5.479	5,526,100
2022-01-27	5.810	5.860	5.580	5.610	5.431	5,864,261
2022-01-26	5.820	5.850	5.640	5.740	5.557	5,563,801
2022-01-25	5.900	6.020	5.720	5.740	5.557	8,713,000
2022-01-24	5.940	6.120	5.920	5.990	5.799	9,075,062
2022-01-21	6.100	6.450	6.000	6.080	5.886	14,897,210
2022-01-20	6.080	6.650	6.080	6.180	5.983	18,604,900
2022-01-19	6.060	6.140	6.020	6.130	5.934	8,670,900
2022-01-18	6.410	6.420	6.080	6.100	5.905	19,328,481
2022-01-17	6.530	6.610	6.380	6.430	6.225	15,488,501
2022-01-14	6.360	6.740	6.310	6.510	6.302	24,248,712
2022-01-13	6.530	6.570	6.330	6.400	6.196	20,436,247
2022-01-12	6.560	6.680	6.400	6.520	6.312	18,736,498
2022-01-11	6.450	6.770	6.410	6.540	6.331	25,124,489
2022-01-10	6.370	6.680	6.370	6.440	6.235	25,596,676
2022-01-07	7.050	7.150	6.340	6.420	6.215	46,571,149
2022-01-06	6.140	6.840	6.100	6.840	6.622	19,902,814
2022-01-05	6.400	6.480	6.100	6.220	6.022	23,990,230
2022-01-04	6.640	6.750	6.410	6.450	6.244	34,241,303
2021-12-31	6.170	6.550	6.160	6.420	6.215	29,178,146
2021-12-30	5.970	6.220	5.930	6.120	5.925	25,673,968
2021-12-29	5.850	6.360	5.700	6.120	5.925	37,608,455
2021-12-28	6.600	6.770	6.120	6.270	6.070	55,731,042
2021-12-27	5.590	6.150	5.520	6.150	5.954	14,927,091
2021-12-24	5.420	5.850	5.340	5.590	5.412	21,443,445
2021-12-23	5.600	5.630	5.380	5.410	5.237	10,140,239
2021-12-22	5.580	5.730	5.560	5.610	5.431	11,349,026
2021-12-21	5.430	5.660	5.430	5.570	5.392	7,660,323
2021-12-20	5.440	5.520	5.400	5.450	5.276	5,764,100
2021-12-17	5.330	5.450	5.330	5.400	5.228	4,423,420
2021-12-16	5.360	5.370	5.280	5.330	5.160	3,124,400
2021-12-15	5.390	5.430	5.340	5.360	5.189	3,704,800
2021-12-14	5.290	5.410	5.250	5.360	5.189	4,959,420
2021-12-13	5.220	5.300	5.210	5.290	5.121	2,616,525
2021-12-10	5.250	5.260	5.180	5.210	5.044	2,457,500
2021-12-09	5.190	5.260	5.190	5.240	5.073	2,426,401
2021-12-08	5.260	5.280	5.190	5.220	5.053	2,321,300
2021-12-07	5.310	5.330	5.180	5.240	5.073	4,277,940
2021-12-06	5.300	5.370	5.260	5.320	5.150	4,814,133
2021-12-03	5.270	5.310	5.250	5.300	5.131	2,632,286
2021-12-02	5.400	5.400	5.250	5.260	5.092	3,689,723
2021-12-01	5.250	5.310	5.210	5.300	5.131	3,173,000
2021-11-30	5.160	5.270	5.140	5.260	5.092	5,365,281
2021-11-29	5.130	5.260	5.130	5.180	5.015	4,441,845
2021-11-26	5.210	5.210	5.120	5.150	4.986	3,346,901
2021-11-25	5.120	5.240	5.120	5.210	5.044	4,947,988
2021-11-24	5.080	5.140	5.060	5.120	4.957	2,726,300
2021-11-23	5.080	5.110	5.050	5.080	4.918	2,490,100
2021-11-22	5.140	5.140	5.050	5.080	4.918	2,548,800
2021-11-19	5.090	5.140	5.060	5.110	4.947	1,857,200
2021-11-18	5.160	5.180	5.070	5.070	4.908	2,299,249
2021-11-17	5.090	5.170	5.070	5.140	4.976	2,174,800
2021-11-16	5.160	5.220	5.110	5.120	4.957	2,781,421
2021-11-15	5.090	5.190	5.080	5.150	4.986	3,253,654
2021-11-12	5.080	5.100	5.050	5.080	4.918	1,560,800
2021-11-11	5.060	5.090	5.010	5.090	4.928	2,044,081
2021-11-10	5.020	5.080	5.000	5.070	4.908	2,433,100
2021-11-09	5.070	5.100	5.010	5.040	4.879	1,922,829
2021-11-08	5.010	5.030	4.910	5.010	4.850	1,955,740
2021-11-05	4.980	5.010	4.970	4.980	4.821	1,557,601

← NewerPage 20 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.