Shanghai Shenqi Pharmaceutical Investment Management Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.426	0.426	0.410	0.417	0.417	163,700
2026-10-16	0.424	0.441	0.424	0.429	0.429	154,000
2026-10-15	0.431	0.435	0.393	0.425	0.425	232,500
2026-10-14	0.439	0.439	0.432	0.435	0.435	47,000
2026-10-13	0.444	0.444	0.435	0.439	0.439	106,800
2026-10-12	0.438	0.444	0.435	0.441	0.441	88,620
2026-10-09	0.445	0.445	0.436	0.441	0.441	162,100
2026-10-08	0.444	0.445	0.439	0.439	0.439	90,200
2026-09-30	0.444	0.445	0.438	0.440	0.440	156,651
2026-09-29	0.443	0.448	0.431	0.442	0.442	112,540
2026-09-28	0.442	0.442	0.431	0.433	0.433	140,200
2026-09-24	0.441	0.441	0.434	0.434	0.434	155,200
2026-09-23	0.445	0.447	0.441	0.442	0.442	204,001
2026-09-22	0.455	0.458	0.442	0.445	0.445	209,920
2026-09-21	0.443	0.460	0.443	0.457	0.457	523,260
2026-09-18	0.447	0.447	0.440	0.442	0.442	127,080
2026-09-17	0.444	0.448	0.441	0.443	0.443	132,100
2026-09-16	0.448	0.448	0.435	0.437	0.437	51,200
2026-09-15	0.438	0.443	0.438	0.440	0.440	59,500
2026-09-14	0.437	0.448	0.432	0.444	0.444	78,020
2026-09-11	0.440	0.445	0.435	0.437	0.437	85,900
2026-09-10	0.446	0.446	0.441	0.441	0.441	69,201
2026-09-09	0.449	0.449	0.442	0.446	0.446	249,780
2026-09-08	0.447	0.453	0.442	0.451	0.451	214,320
2026-09-07	0.443	0.448	0.442	0.445	0.445	114,140
2026-09-04	0.445	0.445	0.441	0.444	0.444	119,720
2026-09-03	0.447	0.451	0.440	0.444	0.444	239,680
2026-09-02	0.448	0.455	0.446	0.446	0.446	327,100
2026-09-01	0.445	0.458	0.445	0.454	0.454	492,100
2026-08-31	0.475	0.475	0.440	0.451	0.451	711,110
2026-08-28	0.496	0.496	0.475	0.477	0.477	727,440
2026-08-27	0.485	0.496	0.485	0.494	0.494	589,830
2026-08-26	0.487	0.487	0.475	0.484	0.484	370,000
2026-08-25	0.488	0.490	0.481	0.485	0.485	480,400
2026-08-24	0.485	0.496	0.485	0.493	0.493	608,512
2026-08-21	0.486	0.491	0.480	0.486	0.486	1,038,813
2026-08-20	0.479	0.500	0.471	0.500	0.500	1,807,282
2026-08-19	0.482	0.493	0.469	0.469	0.469	1,790,000
2026-08-18	0.493	0.495	0.480	0.483	0.483	973,414
2026-08-17	0.477	0.490	0.475	0.490	0.490	1,358,081
2026-08-14	0.472	0.482	0.472	0.477	0.477	1,165,046
2026-08-13	0.447	0.475	0.447	0.472	0.472	1,139,755
2026-08-12	0.454	0.454	0.445	0.452	0.452	95,984
2026-08-11	0.450	0.452	0.446	0.446	0.446	148,900
2026-08-10	0.450	0.452	0.447	0.452	0.452	105,691
2026-08-07	0.453	0.453	0.448	0.452	0.452	177,100
2026-08-06	0.448	0.452	0.447	0.450	0.450	54,400
2026-08-05	0.450	0.450	0.447	0.449	0.449	72,887
2026-08-04	0.445	0.450	0.444	0.449	0.449	229,580
2026-08-03	0.440	0.446	0.438	0.446	0.446	133,080
2026-07-31	0.444	0.444	0.438	0.441	0.441	103,900
2026-07-30	0.434	0.451	0.434	0.436	0.436	100,520
2026-07-29	0.448	0.448	0.433	0.437	0.437	112,464
2026-07-28	0.442	0.443	0.434	0.437	0.437	125,322
2026-07-27	0.452	0.452	0.437	0.443	0.443	35,780
2026-07-24	0.450	0.453	0.440	0.446	0.446	267,080
2026-07-23	0.445	0.458	0.445	0.456	0.456	93,300
2026-07-22	0.459	0.459	0.445	0.451	0.451	40,520
2026-07-21	0.444	0.460	0.436	0.457	0.457	101,280
2026-07-20	0.447	0.454	0.441	0.452	0.452	97,071

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0143 CNY
2022-07-19	0.0149 CNY

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