Sunshine Guojian Pharmaceutical Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	59.000	62.040	57.680	60.000	40.880	9,671,543
2025-10-22	60.960	62.500	58.410	59.600	40.607	10,647,757
2025-10-21	58.000	62.480	58.000	61.060	41.602	12,653,400
2025-10-20	59.550	59.760	56.500	57.900	39.449	9,415,418
2025-10-17	60.000	61.010	58.750	59.090	40.260	15,236,153
2025-10-16	52.960	63.600	52.960	59.900	40.812	25,718,721
2025-10-15	50.800	53.650	49.800	53.000	36.110	8,240,940
2025-10-14	51.700	52.050	50.090	50.150	34.169	4,331,574
2025-10-13	50.560	52.680	50.500	51.140	34.843	5,207,944
2025-10-10	52.680	53.370	51.920	52.440	35.729	5,821,226
2025-10-09	56.820	57.660	52.800	53.040	36.138	10,771,201
2025-09-30	58.210	58.210	56.200	56.820	38.713	7,538,313
2025-09-29	55.100	58.800	55.000	57.960	39.490	9,587,482
2025-09-26	55.600	57.830	53.960	55.970	38.134	7,632,204
2025-09-25	55.600	57.850	55.600	56.490	38.488	8,638,902
2025-09-24	53.330	56.410	52.200	55.980	38.141	11,351,532
2025-09-23	52.090	56.580	52.090	53.260	36.288	11,991,993
2025-09-22	51.800	52.770	51.270	51.920	35.375	5,074,338
2025-09-19	53.000	55.230	51.520	52.000	35.429	8,761,364
2025-09-18	54.200	55.350	52.650	53.750	36.621	8,078,912
2025-09-17	53.610	54.210	53.180	53.410	36.390	4,974,069
2025-09-16	54.710	54.850	52.880	53.550	36.485	6,852,447
2025-09-15	55.000	56.500	54.680	54.710	37.275	7,216,902
2025-09-12	55.950	57.250	54.650	55.650	37.916	9,699,425
2025-09-11	52.800	55.600	50.580	55.200	37.609	12,406,191
2025-09-10	56.180	58.440	55.670	55.980	38.141	9,972,071
2025-09-09	57.520	58.720	55.020	55.870	38.066	11,233,763
2025-09-08	59.950	61.390	56.000	57.860	39.422	16,888,930
2025-09-05	54.790	63.300	53.100	61.600	41.970	23,978,283
2025-09-04	56.300	56.450	52.700	55.100	37.541	13,091,641
2025-09-03	54.000	55.660	53.000	54.940	37.432	11,932,148
2025-09-02	53.500	57.220	52.630	55.120	37.555	19,369,424
2025-09-01	51.660	53.330	51.160	52.950	36.076	9,586,524
2025-08-29	48.700	52.690	48.100	52.600	35.838	13,032,901
2025-08-28	48.810	49.550	46.780	48.700	33.181	8,099,340
2025-08-27	52.200	52.410	48.800	48.820	33.262	10,322,455
2025-08-26	53.900	54.550	51.310	51.460	35.061	10,183,967
2025-08-25	52.710	54.280	52.710	53.900	36.724	8,760,380
2025-08-22	53.220	53.700	52.700	53.400	36.383	6,226,295
2025-08-21	55.000	55.000	52.860	53.220	36.260	5,730,375
2025-08-20	53.530	54.750	52.250	53.830	36.676	7,377,162
2025-08-19	55.990	56.870	53.990	54.100	36.860	12,459,090
2025-08-18	53.700	56.800	53.010	55.490	37.807	16,614,978
2025-08-15	51.300	52.120	49.870	51.930	35.381	8,949,888
2025-08-14	51.300	52.320	50.550	51.440	35.048	9,996,572
2025-08-13	50.140	51.260	49.860	51.000	34.748	8,088,643
2025-08-12	50.500	50.500	49.200	50.000	34.066	4,255,602
2025-08-11	49.810	50.690	49.280	50.190	34.196	5,529,071
2025-08-08	49.830	50.000	48.700	49.580	33.780	6,380,816
2025-08-07	51.480	52.150	49.000	49.700	33.862	9,565,552
2025-08-06	51.710	52.480	51.160	51.650	35.191	5,729,226
2025-08-05	51.880	52.120	50.860	51.600	35.157	6,859,484
2025-08-04	52.510	53.060	50.050	51.550	35.122	12,422,566
2025-08-01	54.190	55.850	52.900	53.080	36.165	9,010,658
2025-07-31	53.480	57.000	53.210	54.340	37.023	13,020,438
2025-07-30	55.180	56.330	52.930	53.430	36.403	11,465,164
2025-07-29	55.560	57.000	54.500	56.000	38.154	11,981,985
2025-07-28	53.280	55.630	52.710	54.860	37.378	12,111,338
2025-07-25	57.970	57.970	52.110	52.970	36.090	19,975,101
2025-07-24	54.540	60.000	53.600	58.550	39.892	21,260,475

← NewerPage 5 of 21 · 1,212 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.