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
2025-04-22	6.110	6.230	6.080	6.220	6.220	5,389,820
2025-04-21	6.000	6.140	5.930	6.120	6.120	5,139,820
2025-04-18	6.010	6.110	5.960	6.020	6.020	4,464,520
2025-04-17	5.900	6.030	5.870	6.010	6.010	4,506,893
2025-04-16	6.050	6.050	5.790	5.910	5.910	5,752,700
2025-04-15	6.000	6.080	5.930	6.030	6.030	4,545,200
2025-04-14	5.970	6.070	5.900	6.000	6.000	5,214,000
2025-04-11	5.880	5.980	5.850	5.890	5.890	5,290,700
2025-04-10	5.780	5.960	5.780	5.920	5.920	9,174,801
2025-04-09	5.590	5.770	5.220	5.730	5.730	12,973,000
2025-04-08	5.680	5.930	5.580	5.660	5.660	14,169,600
2025-04-07	6.290	6.290	5.870	5.870	5.870	11,823,000
2025-04-03	6.410	6.550	6.390	6.520	6.520	6,856,200
2025-04-02	6.510	6.530	6.420	6.450	6.450	6,030,600
2025-04-01	6.240	6.610	6.240	6.510	6.510	16,184,600
2025-03-31	6.380	6.440	6.180	6.240	6.240	8,702,300
2025-03-28	6.490	6.600	6.400	6.420	6.420	8,279,300
2025-03-27	6.430	6.540	6.350	6.510	6.510	7,099,900
2025-03-26	6.340	6.500	6.310	6.470	6.470	8,499,956
2025-03-25	6.350	6.390	6.270	6.350	6.350	6,305,100
2025-03-24	6.340	6.530	6.250	6.370	6.370	9,204,100
2025-03-21	6.650	6.730	6.400	6.430	6.430	13,956,800
2025-03-20	6.530	6.580	6.470	6.550	6.550	7,624,000
2025-03-19	6.470	6.590	6.450	6.520	6.520	9,516,520
2025-03-18	6.480	6.500	6.430	6.490	6.490	5,578,720
2025-03-17	6.500	6.550	6.420	6.460	6.460	11,774,236
2025-03-14	6.330	6.490	6.300	6.490	6.490	13,020,588
2025-03-13	6.290	6.350	6.220	6.330	6.330	8,205,300
2025-03-12	6.290	6.360	6.260	6.290	6.290	6,499,601
2025-03-11	6.250	6.300	6.150	6.290	6.290	7,465,665
2025-03-10	6.230	6.330	6.220	6.280	6.280	9,435,099
2025-03-07	6.240	6.290	6.180	6.200	6.200	9,095,299
2025-03-06	6.270	6.350	6.230	6.240	6.240	12,784,109
2025-03-05	6.460	6.460	6.200	6.250	6.250	13,444,100
2025-03-04	6.460	6.490	6.420	6.450	6.450	6,744,380
2025-03-03	6.510	6.620	6.440	6.480	6.480	5,812,500
2025-02-28	6.630	6.670	6.450	6.480	6.480	6,031,900
2025-02-27	6.620	6.680	6.540	6.680	6.680	5,656,200
2025-02-26	6.600	6.650	6.560	6.640	6.640	4,743,521
2025-02-25	6.720	6.720	6.580	6.580	6.580	5,468,560
2025-02-24	6.660	6.740	6.620	6.700	6.700	5,366,800
2025-02-21	6.750	6.820	6.610	6.700	6.700	5,982,701
2025-02-20	6.700	6.830	6.680	6.740	6.740	4,851,708
2025-02-19	6.630	6.710	6.630	6.670	6.670	4,628,140
2025-02-18	6.880	6.880	6.620	6.660	6.660	6,197,401
2025-02-17	6.800	6.930	6.800	6.880	6.880	6,417,200
2025-02-14	6.760	6.850	6.700	6.790	6.790	4,695,500
2025-02-13	6.800	6.820	6.740	6.760	6.760	4,466,100
2025-02-12	6.780	6.810	6.730	6.800	6.800	4,889,000
2025-02-11	6.850	6.890	6.720	6.800	6.800	5,652,120
2025-02-10	6.710	6.870	6.700	6.870	6.870	7,583,400
2025-02-07	6.630	6.810	6.610	6.710	6.710	8,859,400
2025-02-06	6.580	6.640	6.480	6.640	6.640	6,195,900
2025-02-05	6.580	6.600	6.510	6.570	6.570	5,247,500
2025-01-27	6.410	6.550	6.410	6.490	6.490	5,449,610
2025-01-24	6.410	6.420	6.320	6.410	6.410	4,820,500
2025-01-23	6.440	6.700	6.410	6.420	6.420	5,610,400
2025-01-22	6.430	6.460	6.360	6.390	6.390	3,340,800
2025-01-21	6.540	6.590	6.420	6.470	6.470	3,978,100
2025-01-20	6.520	6.570	6.460	6.540	6.540	4,556,500

← NewerPage 7 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.