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
2025-07-21	6.930	6.980	6.870	6.960	6.960	6,804,709
2025-07-18	6.960	6.960	6.800	6.930	6.930	7,579,200
2025-07-17	6.830	6.960	6.830	6.940	6.940	7,818,855
2025-07-16	6.730	6.890	6.710	6.870	6.870	8,562,000
2025-07-15	6.830	6.840	6.610	6.730	6.730	7,416,880
2025-07-14	6.770	6.860	6.730	6.840	6.840	7,336,000
2025-07-11	6.720	6.790	6.670	6.770	6.770	7,398,180
2025-07-10	6.680	6.790	6.650	6.750	6.750	6,036,400
2025-07-09	6.730	6.750	6.620	6.690	6.690	5,973,786
2025-07-08	6.680	6.820	6.680	6.720	6.720	6,447,100
2025-07-07	6.650	6.760	6.650	6.720	6.720	6,259,919
2025-07-04	6.840	6.850	6.680	6.710	6.710	11,281,628
2025-07-03	6.540	6.910	6.540	6.780	6.780	19,165,768
2025-07-02	6.590	6.630	6.530	6.550	6.550	6,600,900
2025-07-01	6.450	6.560	6.430	6.560	6.560	7,057,300
2025-06-30	6.420	6.470	6.370	6.460	6.460	5,428,300
2025-06-27	6.340	6.420	6.320	6.390	6.390	5,369,100
2025-06-26	6.430	6.430	6.330	6.330	6.330	5,945,700
2025-06-25	6.420	6.470	6.320	6.430	6.430	7,610,480
2025-06-24	6.310	6.440	6.280	6.420	6.420	6,951,740
2025-06-23	6.190	6.330	6.150	6.300	6.300	5,723,200
2025-06-20	6.200	6.280	6.200	6.210	6.210	4,863,400
2025-06-19	6.380	6.420	6.180	6.220	6.220	9,329,860
2025-06-18	6.480	6.650	6.340	6.410	6.410	9,310,099
2025-06-17	6.530	6.690	6.470	6.510	6.510	9,098,228
2025-06-16	6.430	6.610	6.400	6.520	6.520	11,439,580
2025-06-13	6.660	6.660	6.430	6.460	6.460	9,554,200
2025-06-12	6.670	6.680	6.580	6.670	6.670	8,870,700
2025-06-11	6.700	6.810	6.640	6.660	6.660	10,740,695
2025-06-10	6.740	6.850	6.630	6.730	6.730	15,987,061
2025-06-09	6.690	6.840	6.610	6.750	6.750	22,178,383
2025-06-06	6.670	7.100	6.510	6.610	6.610	30,278,274
2025-06-05	6.540	6.970	6.490	6.660	6.660	37,938,068
2025-06-04	6.690	6.700	6.570	6.690	6.690	8,885,301
2025-06-03	6.410	6.690	6.410	6.640	6.640	13,252,520
2025-05-30	6.490	6.590	6.450	6.480	6.480	8,348,100
2025-05-29	6.330	6.500	6.300	6.480	6.480	7,080,700
2025-05-28	6.390	6.410	6.280	6.340	6.340	4,677,260
2025-05-27	6.280	6.400	6.260	6.390	6.390	6,076,800
2025-05-26	6.350	6.380	6.230	6.290	6.290	5,663,800
2025-05-23	6.440	6.480	6.350	6.360	6.360	7,307,200
2025-05-22	6.400	6.420	6.310	6.350	6.350	4,734,902
2025-05-21	6.420	6.510	6.400	6.420	6.420	6,581,800
2025-05-20	6.320	6.440	6.320	6.430	6.430	6,987,020
2025-05-19	6.400	6.430	6.310	6.380	6.380	6,368,200
2025-05-16	6.180	6.410	6.180	6.360	6.360	9,559,701
2025-05-15	6.210	6.250	6.160	6.200	6.200	3,917,000
2025-05-14	6.210	6.230	6.120	6.200	6.200	5,224,141
2025-05-13	6.280	6.280	6.220	6.240	6.240	5,030,164
2025-05-12	6.250	6.270	6.180	6.220	6.220	4,779,300
2025-05-09	6.270	6.290	6.210	6.250	6.250	4,497,500
2025-05-08	6.220	6.290	6.190	6.260	6.260	4,654,076
2025-05-07	6.200	6.300	6.200	6.250	6.250	4,660,255
2025-05-06	6.130	6.220	6.110	6.210	6.210	4,433,500
2025-04-30	6.140	6.190	6.050	6.070	6.070	4,047,100
2025-04-29	6.020	6.180	6.020	6.140	6.140	4,727,100
2025-04-28	6.170	6.170	6.000	6.050	6.050	5,057,300
2025-04-25	6.190	6.270	6.160	6.170	6.170	4,081,600
2025-04-24	6.180	6.250	6.140	6.200	6.200	4,910,500
2025-04-23	6.200	6.250	6.140	6.170	6.170	5,030,300

← NewerPage 6 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.