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
2026-01-14	6.330	6.360	6.150	6.250	6.250	17,718,952
2026-01-13	6.260	6.400	6.260	6.290	6.290	14,453,400
2026-01-12	6.260	6.280	6.200	6.260	6.260	9,199,300
2026-01-09	6.220	6.270	6.150	6.270	6.270	8,250,882
2026-01-08	6.120	6.250	6.090	6.230	6.230	7,750,421
2026-01-07	6.160	6.200	6.100	6.110	6.110	8,153,282
2026-01-06	6.180	6.240	6.130	6.170	6.170	8,551,017
2026-01-05	6.090	6.160	6.050	6.150	6.150	7,245,302
2025-12-31	6.050	6.070	6.000	6.070	6.070	5,141,063
2025-12-30	6.080	6.140	6.000	6.050	6.050	7,215,900
2025-12-29	6.180	6.190	6.050	6.100	6.100	5,529,400
2025-12-26	6.210	6.280	6.180	6.190	6.190	6,049,500
2025-12-25	6.260	6.280	6.200	6.240	6.240	6,699,300
2025-12-24	6.250	6.300	6.210	6.260	6.260	5,414,000
2025-12-23	6.330	6.370	6.250	6.270	6.270	5,035,100
2025-12-22	6.400	6.430	6.310	6.330	6.330	6,954,100
2025-12-19	6.270	6.410	6.210	6.400	6.400	8,042,700
2025-12-18	6.060	6.270	6.040	6.230	6.230	9,390,886
2025-12-17	6.140	6.150	5.980	6.110	6.110	7,860,501
2025-12-16	6.230	6.240	6.090	6.120	6.120	7,212,163
2025-12-15	6.180	6.270	6.150	6.250	6.250	6,764,682
2025-12-12	6.420	6.430	6.180	6.200	6.200	12,157,300
2025-12-11	6.650	6.650	6.370	6.410	6.410	9,483,200
2025-12-10	6.630	6.680	6.510	6.660	6.660	7,915,012
2025-12-09	6.790	6.790	6.620	6.650	6.650	7,685,612
2025-12-08	6.900	6.930	6.750	6.790	6.790	10,264,700
2025-12-05	6.920	7.000	6.780	6.860	6.860	13,906,233
2025-12-04	6.900	7.140	6.830	6.950	6.950	15,624,720
2025-12-03	6.860	7.040	6.810	6.960	6.960	15,338,921
2025-12-02	6.870	6.890	6.750	6.860	6.860	7,544,017
2025-12-01	6.800	6.940	6.770	6.870	6.870	10,710,730
2025-11-28	6.910	6.920	6.780	6.860	6.860	11,383,000
2025-11-27	6.830	6.970	6.700	6.950	6.950	14,577,541
2025-11-26	6.770	7.000	6.770	6.850	6.850	15,870,700
2025-11-25	6.520	6.840	6.500	6.770	6.770	12,593,400
2025-11-24	6.440	6.540	6.430	6.480	6.480	8,089,310
2025-11-21	6.660	6.820	6.390	6.400	6.400	10,692,701
2025-11-20	6.700	6.790	6.600	6.740	6.740	7,214,000
2025-11-19	6.840	6.860	6.670	6.700	6.700	8,049,300
2025-11-18	6.880	6.970	6.790	6.850	6.850	10,167,101
2025-11-17	7.050	7.060	6.860	6.890	6.890	17,501,698
2025-11-14	6.890	7.130	6.830	7.060	7.060	23,120,260
2025-11-13	6.790	6.900	6.730	6.890	6.890	10,885,435
2025-11-12	6.730	6.830	6.720	6.820	6.820	11,556,576
2025-11-11	6.650	6.800	6.590	6.770	6.770	11,056,724
2025-11-10	6.580	6.690	6.550	6.650	6.650	7,285,023
2025-11-07	6.510	6.570	6.470	6.560	6.560	4,347,800
2025-11-06	6.550	6.550	6.460	6.510	6.510	4,513,120
2025-11-05	6.480	6.570	6.450	6.550	6.550	6,711,060
2025-11-04	6.530	6.570	6.470	6.520	6.520	6,152,300
2025-11-03	6.490	6.540	6.440	6.530	6.530	8,622,261
2025-10-31	6.330	6.470	6.310	6.470	6.470	7,305,760
2025-10-30	6.420	6.430	6.320	6.350	6.350	4,254,152
2025-10-29	6.430	6.460	6.350	6.420	6.420	3,697,600
2025-10-28	6.450	6.500	6.400	6.430	6.430	5,200,940
2025-10-27	6.500	6.540	6.380	6.420	6.420	5,967,720
2025-10-24	6.530	6.550	6.420	6.460	6.460	6,094,800
2025-10-23	6.500	6.580	6.460	6.530	6.530	5,938,300
2025-10-22	6.420	6.580	6.410	6.540	6.540	8,303,200
2025-10-21	6.280	6.450	6.270	6.440	6.440	6,546,720

← NewerPage 4 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.