Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.450 | 6.530 | 6.390 | 6.510 | 6.510 | 3,922,300 |
| 2025-01-16 | 6.490 | 6.600 | 6.390 | 6.480 | 6.480 | 5,723,300 |
| 2025-01-15 | 6.510 | 6.570 | 6.430 | 6.450 | 6.450 | 5,948,790 |
| 2025-01-14 | 6.330 | 6.530 | 6.290 | 6.520 | 6.520 | 8,345,845 |
| 2025-01-13 | 6.260 | 6.410 | 6.250 | 6.330 | 6.330 | 5,155,700 |
| 2025-01-10 | 6.820 | 6.850 | 6.430 | 6.440 | 6.440 | 9,822,245 |
| 2025-01-09 | 6.860 | 6.900 | 6.750 | 6.810 | 6.810 | 9,655,185 |
| 2025-01-08 | 6.940 | 7.150 | 6.760 | 7.000 | 7.000 | 13,250,544 |
| 2025-01-07 | 7.340 | 7.350 | 6.790 | 7.020 | 7.020 | 21,694,448 |
| 2025-01-06 | 6.970 | 7.400 | 6.930 | 7.390 | 7.390 | 27,812,601 |
| 2025-01-03 | 6.800 | 7.080 | 6.610 | 6.780 | 6.780 | 15,464,300 |
| 2025-01-02 | 6.860 | 7.180 | 6.690 | 6.820 | 6.820 | 9,723,500 |
| 2024-12-31 | 7.090 | 7.100 | 6.850 | 6.860 | 6.860 | 6,464,800 |
| 2024-12-30 | 7.230 | 7.230 | 7.010 | 7.060 | 7.060 | 7,816,100 |
| 2024-12-27 | 7.200 | 7.400 | 7.090 | 7.250 | 7.250 | 10,947,800 |
| 2024-12-26 | 7.080 | 7.290 | 7.080 | 7.120 | 7.120 | 12,546,140 |
| 2024-12-25 | 6.920 | 7.600 | 6.680 | 7.210 | 7.210 | 26,608,618 |
| 2024-12-24 | 6.850 | 6.920 | 6.740 | 6.920 | 6.920 | 6,071,720 |
| 2024-12-23 | 7.360 | 7.370 | 6.790 | 6.810 | 6.810 | 11,785,000 |
| 2024-12-20 | 7.070 | 7.270 | 7.060 | 7.230 | 7.230 | 7,062,041 |
| 2024-12-19 | 7.060 | 7.170 | 6.950 | 7.070 | 7.070 | 6,584,200 |
| 2024-12-18 | 7.130 | 7.190 | 6.970 | 7.120 | 7.120 | 6,405,160 |
| 2024-12-17 | 7.580 | 7.630 | 7.110 | 7.140 | 7.140 | 12,050,188 |
| 2024-12-16 | 7.600 | 7.790 | 7.540 | 7.590 | 7.590 | 9,767,800 |
| 2024-12-13 | 7.740 | 7.840 | 7.610 | 7.630 | 7.630 | 15,563,200 |
| 2024-12-12 | 7.540 | 7.750 | 7.470 | 7.740 | 7.740 | 18,569,124 |
| 2024-12-11 | 7.300 | 7.600 | 7.290 | 7.580 | 7.580 | 19,859,647 |
| 2024-12-10 | 7.550 | 7.550 | 7.280 | 7.320 | 7.320 | 10,803,822 |
| 2024-12-09 | 7.500 | 7.620 | 7.310 | 7.380 | 7.380 | 9,933,200 |
| 2024-12-06 | 7.380 | 7.450 | 7.250 | 7.420 | 7.420 | 8,968,900 |
| 2024-12-05 | 7.320 | 7.390 | 7.260 | 7.360 | 7.360 | 8,190,600 |
| 2024-12-04 | 7.500 | 7.520 | 7.280 | 7.340 | 7.340 | 11,809,700 |
| 2024-12-03 | 7.650 | 7.700 | 7.410 | 7.530 | 7.530 | 14,875,700 |
| 2024-12-02 | 7.270 | 7.710 | 7.260 | 7.620 | 7.620 | 25,121,540 |
| 2024-11-29 | 7.300 | 7.400 | 7.190 | 7.260 | 7.260 | 12,814,723 |
| 2024-11-28 | 7.260 | 7.420 | 7.210 | 7.340 | 7.340 | 14,441,140 |
| 2024-11-27 | 7.210 | 7.370 | 6.970 | 7.320 | 7.320 | 26,016,664 |
| 2024-11-26 | 7.030 | 7.730 | 6.970 | 7.420 | 7.420 | 37,605,071 |
| 2024-11-25 | 6.830 | 7.030 | 6.830 | 7.030 | 7.030 | 6,334,437 |
| 2024-11-22 | 7.190 | 7.190 | 6.850 | 6.870 | 6.870 | 9,437,656 |
| 2024-11-21 | 7.200 | 7.220 | 7.080 | 7.190 | 7.190 | 8,822,316 |
| 2024-11-20 | 6.960 | 7.180 | 6.910 | 7.160 | 7.160 | 10,852,735 |
| 2024-11-19 | 6.800 | 6.950 | 6.740 | 6.950 | 6.950 | 9,630,759 |
| 2024-11-18 | 6.920 | 7.060 | 6.760 | 6.800 | 6.800 | 11,646,200 |
| 2024-11-15 | 7.100 | 7.230 | 6.900 | 6.940 | 6.940 | 11,991,700 |
| 2024-11-14 | 7.550 | 7.600 | 7.170 | 7.200 | 7.200 | 17,023,781 |
| 2024-11-13 | 7.720 | 7.770 | 7.440 | 7.600 | 7.600 | 16,400,800 |
| 2024-11-12 | 7.670 | 7.980 | 7.620 | 7.750 | 7.750 | 25,620,581 |
| 2024-11-11 | 7.440 | 7.670 | 7.430 | 7.670 | 7.670 | 19,998,900 |
| 2024-11-08 | 8.050 | 8.100 | 7.750 | 7.770 | 7.770 | 22,647,156 |
| 2024-11-07 | 7.860 | 8.200 | 7.620 | 8.000 | 8.000 | 25,415,700 |
| 2024-11-06 | 7.760 | 8.230 | 7.750 | 7.990 | 7.990 | 30,187,946 |
| 2024-11-05 | 7.720 | 7.780 | 7.620 | 7.750 | 7.750 | 22,915,396 |
| 2024-11-04 | 7.680 | 7.840 | 7.560 | 7.670 | 7.670 | 19,791,577 |
| 2024-11-01 | 8.200 | 8.200 | 7.650 | 7.800 | 7.800 | 30,780,992 |
| 2024-10-31 | 8.010 | 8.500 | 7.830 | 8.260 | 8.260 | 38,481,215 |
| 2024-10-30 | 8.010 | 8.370 | 8.000 | 8.040 | 8.040 | 38,839,187 |
| 2024-10-29 | 8.290 | 8.870 | 7.940 | 8.380 | 8.380 | 72,559,340 |
| 2024-10-28 | 8.130 | 8.170 | 7.720 | 8.170 | 8.170 | 79,095,691 |
| 2024-10-25 | 6.730 | 7.430 | 6.700 | 7.430 | 7.430 | 28,799,737 |
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.