Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.710 | 6.990 | 6.620 | 6.750 | 6.750 | 33,432,830 |
| 2024-10-23 | 7.520 | 7.520 | 6.810 | 6.890 | 6.890 | 64,306,080 |
| 2024-10-22 | 6.730 | 7.210 | 6.610 | 7.210 | 7.210 | 34,864,020 |
| 2024-10-21 | 5.990 | 6.550 | 5.970 | 6.550 | 6.550 | 33,778,149 |
| 2024-10-18 | 5.870 | 6.040 | 5.830 | 5.950 | 5.950 | 7,825,664 |
| 2024-10-17 | 5.950 | 6.020 | 5.870 | 5.870 | 5.870 | 4,966,859 |
| 2024-10-16 | 5.860 | 5.990 | 5.850 | 5.940 | 5.940 | 4,992,456 |
| 2024-10-15 | 5.950 | 6.050 | 5.850 | 5.910 | 5.910 | 6,475,972 |
| 2024-10-14 | 5.830 | 5.960 | 5.800 | 5.950 | 5.950 | 6,307,661 |
| 2024-10-11 | 6.040 | 6.050 | 5.750 | 5.810 | 5.810 | 7,743,951 |
| 2024-10-10 | 5.960 | 6.180 | 5.940 | 6.020 | 6.020 | 8,978,547 |
| 2024-10-09 | 6.540 | 6.540 | 5.950 | 5.970 | 5.970 | 14,606,003 |
| 2024-10-08 | 6.950 | 6.950 | 6.330 | 6.600 | 6.600 | 20,679,253 |
| 2024-09-30 | 5.950 | 6.360 | 5.900 | 6.320 | 6.320 | 18,506,182 |
| 2024-09-27 | 5.780 | 5.820 | 5.650 | 5.820 | 5.820 | 6,743,954 |
| 2024-09-26 | 5.500 | 5.630 | 5.450 | 5.630 | 5.630 | 4,406,964 |
| 2024-09-25 | 5.430 | 5.580 | 5.430 | 5.480 | 5.480 | 5,091,101 |
| 2024-09-24 | 5.260 | 5.420 | 5.260 | 5.420 | 5.420 | 4,282,000 |
| 2024-09-23 | 5.190 | 5.290 | 5.190 | 5.250 | 5.250 | 3,248,400 |
| 2024-09-20 | 5.270 | 5.270 | 5.170 | 5.210 | 5.210 | 2,072,000 |
| 2024-09-19 | 5.100 | 5.260 | 5.090 | 5.250 | 5.250 | 3,526,101 |
| 2024-09-18 | 5.170 | 5.180 | 5.030 | 5.090 | 5.090 | 3,479,300 |
| 2024-09-13 | 5.250 | 5.260 | 5.170 | 5.170 | 5.170 | 2,980,200 |
| 2024-09-12 | 5.230 | 5.310 | 5.230 | 5.250 | 5.250 | 2,543,000 |
| 2024-09-11 | 5.280 | 5.310 | 5.210 | 5.230 | 5.230 | 3,021,700 |
| 2024-09-10 | 5.350 | 5.380 | 5.220 | 5.310 | 5.310 | 3,215,300 |
| 2024-09-09 | 5.310 | 5.420 | 5.270 | 5.350 | 5.350 | 3,886,860 |
| 2024-09-06 | 5.390 | 5.440 | 5.270 | 5.270 | 5.270 | 3,256,800 |
| 2024-09-05 | 5.310 | 5.400 | 5.310 | 5.390 | 5.390 | 3,126,425 |
| 2024-09-04 | 5.370 | 5.410 | 5.300 | 5.320 | 5.320 | 3,418,792 |
| 2024-09-03 | 5.370 | 5.480 | 5.340 | 5.390 | 5.390 | 2,904,700 |
| 2024-09-02 | 5.480 | 5.560 | 5.360 | 5.370 | 5.370 | 3,986,760 |
| 2024-08-30 | 5.440 | 5.550 | 5.410 | 5.510 | 5.510 | 3,326,700 |
| 2024-08-29 | 5.360 | 5.460 | 5.310 | 5.450 | 5.450 | 2,986,500 |
| 2024-08-28 | 5.300 | 5.450 | 5.250 | 5.410 | 5.410 | 3,012,000 |
| 2024-08-27 | 5.320 | 5.500 | 5.300 | 5.360 | 5.360 | 5,568,901 |
| 2024-08-26 | 5.270 | 5.350 | 5.210 | 5.320 | 5.320 | 2,584,100 |
| 2024-08-23 | 5.350 | 5.380 | 5.250 | 5.280 | 5.280 | 2,934,010 |
| 2024-08-22 | 5.410 | 5.500 | 5.350 | 5.380 | 5.380 | 3,442,420 |
| 2024-08-21 | 5.570 | 5.580 | 5.440 | 5.460 | 5.460 | 3,432,720 |
| 2024-08-20 | 5.700 | 5.700 | 5.560 | 5.570 | 5.570 | 4,329,100 |
| 2024-08-19 | 5.760 | 5.790 | 5.700 | 5.710 | 5.710 | 4,797,000 |
| 2024-08-16 | 5.710 | 5.770 | 5.630 | 5.740 | 5.740 | 4,717,100 |
| 2024-08-15 | 5.710 | 5.810 | 5.640 | 5.710 | 5.710 | 4,012,800 |
| 2024-08-14 | 5.710 | 5.760 | 5.650 | 5.700 | 5.700 | 5,393,676 |
| 2024-08-13 | 5.850 | 5.890 | 5.680 | 5.770 | 5.770 | 8,560,600 |
| 2024-08-12 | 5.690 | 6.070 | 5.660 | 5.900 | 5.900 | 12,206,700 |
| 2024-08-09 | 5.830 | 5.900 | 5.690 | 5.700 | 5.700 | 7,338,461 |
| 2024-08-08 | 5.700 | 5.970 | 5.680 | 5.870 | 5.870 | 10,676,280 |
| 2024-08-07 | 5.710 | 5.770 | 5.670 | 5.720 | 5.720 | 4,898,300 |
| 2024-08-06 | 5.580 | 5.750 | 5.580 | 5.750 | 5.750 | 7,788,371 |
| 2024-08-05 | 5.580 | 5.760 | 5.510 | 5.590 | 5.590 | 7,244,000 |
| 2024-08-02 | 5.550 | 5.780 | 5.520 | 5.640 | 5.640 | 7,445,199 |
| 2024-08-01 | 5.540 | 5.630 | 5.500 | 5.570 | 5.570 | 4,138,202 |
| 2024-07-31 | 5.320 | 5.540 | 5.290 | 5.530 | 5.530 | 5,503,984 |
| 2024-07-30 | 5.220 | 5.310 | 5.210 | 5.310 | 5.310 | 3,019,200 |
| 2024-07-29 | 5.280 | 5.290 | 5.170 | 5.220 | 5.220 | 2,457,312 |
| 2024-07-26 | 5.170 | 5.250 | 5.160 | 5.220 | 5.220 | 2,376,200 |
| 2024-07-25 | 5.150 | 5.230 | 5.110 | 5.160 | 5.160 | 2,963,700 |
| 2024-07-24 | 5.290 | 5.320 | 5.150 | 5.160 | 5.160 | 3,701,285 |
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.