Sunshine Guojian Pharmaceutical Shanghai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	58.620	59.000	57.690	58.000	39.536	4,092,050
2026-01-16	57.410	59.580	57.410	58.880	40.136	6,869,058
2026-01-15	58.250	59.000	57.110	57.410	39.134	6,613,644
2026-01-14	61.260	62.100	58.390	58.910	40.156	12,982,909
2026-01-13	59.810	63.330	59.810	61.380	41.840	11,154,503
2026-01-12	63.770	63.770	59.020	59.810	40.770	13,510,881
2026-01-09	62.490	63.960	61.630	63.800	43.489	7,444,753
2026-01-08	63.530	64.670	62.410	62.650	42.706	5,832,046
2026-01-07	61.900	64.040	61.710	63.030	42.965	7,580,410
2026-01-06	62.270	62.710	60.900	61.490	41.915	5,200,699
2026-01-05	59.010	62.680	59.010	62.260	42.440	7,859,912
2025-12-31	60.300	60.590	59.380	59.570	40.606	2,634,786
2025-12-30	59.700	60.850	59.000	60.270	41.083	4,239,714
2025-12-29	60.330	60.880	59.510	59.880	40.817	2,877,020
2025-12-26	60.500	61.500	60.300	60.330	41.124	3,768,217
2025-12-25	60.630	61.660	60.040	61.030	41.601	4,279,586
2025-12-24	60.080	60.770	59.430	60.630	41.329	3,788,383
2025-12-23	59.930	60.970	59.530	60.080	40.954	3,985,448
2025-12-22	60.050	61.000	59.300	59.930	40.851	2,582,273
2025-12-19	59.030	61.790	58.660	60.140	40.995	5,556,942
2025-12-18	59.590	59.870	58.680	58.910	40.156	3,294,977
2025-12-17	59.330	59.800	58.690	59.650	40.661	3,901,358
2025-12-16	60.690	61.660	58.900	59.300	40.422	4,379,350
2025-12-15	63.880	63.880	60.000	60.700	41.376	7,604,848
2025-12-12	61.990	64.460	60.600	64.460	43.939	10,660,292
2025-12-11	62.900	63.470	62.110	62.290	42.460	4,621,513
2025-12-10	61.880	63.270	61.330	62.630	42.692	4,239,399
2025-12-09	62.980	64.090	61.800	61.960	42.235	4,763,294
2025-12-08	64.290	64.600	62.360	62.780	42.794	5,341,025
2025-12-05	63.790	63.960	62.580	63.660	43.394	4,313,538
2025-12-04	65.180	65.180	63.210	63.990	43.619	4,658,546
2025-12-03	64.260	64.990	63.380	64.550	44.001	3,744,707
2025-12-02	64.990	65.690	64.000	64.260	43.803	3,748,828
2025-12-01	66.450	66.500	63.930	65.300	44.512	4,904,754
2025-11-28	64.820	65.850	63.600	65.700	44.785	5,354,178
2025-11-27	67.030	68.340	64.620	64.700	44.103	8,755,324
2025-11-26	65.990	70.600	65.620	68.390	46.618	10,787,815
2025-11-25	64.660	67.410	64.350	65.390	44.573	7,443,414
2025-11-24	63.630	65.490	63.450	64.640	44.062	6,165,044
2025-11-21	65.300	66.650	63.000	63.360	43.190	6,579,609
2025-11-20	66.290	66.490	64.680	65.620	44.730	5,568,578
2025-11-19	67.880	68.200	65.230	66.100	45.057	6,763,600
2025-11-18	70.380	72.000	67.100	67.600	46.080	9,880,650
2025-11-17	72.050	72.050	68.780	70.320	47.934	10,973,888
2025-11-14	72.000	77.260	71.960	72.370	49.331	15,756,203
2025-11-13	67.100	74.870	66.820	73.000	49.761	19,900,043
2025-11-12	66.000	70.990	65.000	68.500	46.693	21,564,227
2025-11-11	64.100	65.600	63.850	64.260	43.803	8,694,869
2025-11-10	62.320	65.500	62.260	65.000	44.307	12,508,456
2025-11-07	69.670	69.690	65.000	65.230	44.464	15,157,495
2025-11-06	67.500	69.800	66.960	69.200	47.148	13,598,247
2025-11-05	74.650	76.800	67.950	70.100	47.761	24,328,392
2025-11-04	75.020	77.680	74.240	76.590	52.183	20,967,162
2025-11-03	79.870	83.000	76.300	78.710	53.627	31,995,644
2025-10-31	61.380	72.960	59.950	72.960	49.710	16,706,350
2025-10-30	60.950	62.700	60.550	60.800	41.425	8,318,486
2025-10-29	61.420	62.580	58.500	61.720	42.052	12,604,209
2025-10-28	55.500	61.850	54.820	59.620	40.621	14,347,477
2025-10-27	56.200	56.910	55.070	55.470	37.793	8,411,138
2025-10-24	59.000	59.000	54.170	54.830	37.357	17,305,958

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.6525 CNY
2025-11-07	0.0330 CNY
2025-06-13	0.0900 CNY
2024-09-27	0.0330 CNY
2024-06-26	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.