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
2025-10-21	6.280	6.450	6.270	6.440	6.440	6,546,720
2025-10-20	6.290	6.310	6.200	6.300	6.300	6,911,359
2025-10-17	6.330	6.370	6.240	6.260	6.260	6,962,000
2025-10-16	6.250	6.350	6.210	6.330	6.330	7,595,401
2025-10-15	6.170	6.270	6.130	6.230	6.230	6,054,835
2025-10-14	6.130	6.200	6.120	6.150	6.150	5,141,723
2025-10-13	6.060	6.150	5.930	6.120	6.120	6,005,780
2025-10-10	6.100	6.180	6.050	6.140	6.140	7,515,920
2025-10-09	6.120	6.120	5.990	6.100	6.100	7,474,139
2025-09-30	6.080	6.200	6.080	6.100	6.100	9,937,347
2025-09-29	6.330	6.330	5.870	6.070	6.070	15,691,885
2025-09-26	6.380	6.420	6.300	6.390	6.390	3,636,632
2025-09-25	6.430	6.500	6.360	6.380	6.380	4,007,600
2025-09-24	6.380	6.470	6.330	6.430	6.430	4,779,700
2025-09-23	6.430	6.460	6.240	6.370	6.370	5,196,400
2025-09-22	6.560	6.610	6.400	6.430	6.430	5,725,913
2025-09-19	6.680	6.690	6.500	6.540	6.540	7,981,853
2025-09-18	6.770	6.800	6.640	6.680	6.680	9,536,112
2025-09-17	6.750	6.830	6.690	6.750	6.750	7,671,597
2025-09-16	6.660	6.750	6.620	6.740	6.740	7,125,100
2025-09-15	6.700	6.700	6.610	6.650	6.650	4,947,000
2025-09-12	6.750	6.770	6.660	6.680	6.680	7,424,300
2025-09-11	6.700	6.750	6.610	6.750	6.750	5,912,100
2025-09-10	6.700	6.750	6.690	6.740	6.740	4,890,240
2025-09-09	6.720	6.760	6.680	6.710	6.710	5,497,300
2025-09-08	6.660	6.750	6.650	6.740	6.740	6,809,400
2025-09-05	6.640	6.680	6.520	6.660	6.660	5,533,620
2025-09-04	6.550	6.690	6.540	6.640	6.640	8,073,220
2025-09-03	6.740	6.760	6.510	6.540	6.540	7,832,020
2025-09-02	6.710	6.740	6.630	6.740	6.740	7,958,000
2025-09-01	6.620	6.740	6.620	6.720	6.720	8,995,970
2025-08-29	6.640	6.690	6.570	6.610	6.610	9,532,519
2025-08-28	6.780	6.830	6.490	6.660	6.660	13,890,400
2025-08-27	7.040	7.060	6.780	6.780	6.780	12,557,841
2025-08-26	7.040	7.060	6.990	7.050	7.050	10,812,135
2025-08-25	7.030	7.050	6.980	7.030	7.030	11,550,098
2025-08-22	7.060	7.070	6.940	7.030	7.030	9,846,298
2025-08-21	7.090	7.140	7.020	7.050	7.050	12,396,801
2025-08-20	7.170	7.190	7.020	7.100	7.100	21,151,300
2025-08-19	6.920	7.530	6.920	7.190	7.190	32,465,867
2025-08-18	6.930	7.050	6.870	6.900	6.900	10,843,700
2025-08-15	6.770	6.880	6.750	6.870	6.870	8,126,700
2025-08-14	6.940	6.950	6.770	6.770	6.770	9,692,290
2025-08-13	6.980	7.070	6.850	6.930	6.930	11,938,300
2025-08-12	7.100	7.160	6.940	6.960	6.960	9,009,901
2025-08-11	6.950	7.080	6.950	7.070	7.070	11,309,700
2025-08-08	6.910	7.030	6.860	6.970	6.970	12,132,001
2025-08-07	7.000	7.090	6.910	6.930	6.930	13,851,701
2025-08-06	7.120	7.170	6.960	6.980	6.980	14,286,231
2025-08-05	7.140	7.220	7.080	7.120	7.120	13,316,817
2025-08-04	7.140	7.220	6.970	7.150	7.150	22,412,893
2025-08-01	6.980	7.350	6.930	7.170	7.170	32,928,400
2025-07-31	7.040	7.150	6.950	6.980	6.980	13,569,735
2025-07-30	6.970	7.060	6.930	7.030	7.030	11,279,400
2025-07-29	6.970	6.990	6.880	6.990	6.990	9,934,100
2025-07-28	6.890	7.030	6.880	6.930	6.930	8,064,920
2025-07-25	6.900	6.980	6.850	6.890	6.890	7,493,800
2025-07-24	6.860	7.020	6.830	6.920	6.920	9,678,600
2025-07-23	6.930	6.950	6.840	6.860	6.860	9,153,095
2025-07-22	6.980	6.990	6.880	6.910	6.910	8,291,735

← NewerPage 5 of 21 · 1,215 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.