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
2024-07-24	0.442	0.446	0.437	0.437	0.437	121,300
2024-07-23	0.449	0.452	0.441	0.445	0.445	124,600
2024-07-22	0.447	0.454	0.439	0.449	0.449	81,500
2024-07-19	0.448	0.450	0.448	0.449	0.449	19,300
2024-07-18	0.454	0.455	0.443	0.448	0.448	93,260
2024-07-17	0.445	0.450	0.440	0.450	0.450	115,540
2024-07-16	0.438	0.451	0.438	0.451	0.451	93,301
2024-07-15	0.453	0.457	0.437	0.449	0.449	43,040
2024-07-12	0.452	0.468	0.450	0.455	0.455	296,984
2024-07-11	0.443	0.454	0.436	0.452	0.452	364,060
2024-07-10	0.435	0.439	0.427	0.435	0.435	144,720
2024-07-09	0.419	0.435	0.418	0.435	0.435	171,380
2024-07-08	0.435	0.435	0.422	0.426	0.426	90,100
2024-07-05	0.415	0.415	0.415	0.415	0.415	0
2024-07-04	0.420	0.426	0.415	0.415	0.415	54,100
2024-07-03	0.428	0.428	0.424	0.426	0.426	33,000
2024-07-02	0.415	0.426	0.415	0.425	0.425	118,300
2024-07-01	0.429	0.429	0.414	0.422	0.422	80,200
2024-06-28	0.421	0.421	0.413	0.417	0.417	37,600
2024-06-27	0.417	0.417	0.410	0.413	0.413	58,100
2024-06-26	0.401	0.425	0.388	0.419	0.419	243,300
2024-06-25	0.407	0.407	0.395	0.403	0.403	28,500
2024-06-24	0.411	0.411	0.392	0.398	0.398	122,100
2024-06-21	0.426	0.426	0.405	0.416	0.416	66,800
2024-06-20	0.411	0.430	0.410	0.413	0.413	184,100
2024-06-19	0.435	0.439	0.416	0.424	0.424	111,300
2024-06-18	0.415	0.435	0.401	0.434	0.434	265,204
2024-06-17	0.440	0.442	0.436	0.439	0.439	64,400
2024-06-14	0.421	0.442	0.421	0.440	0.440	120,500
2024-06-13	0.426	0.444	0.426	0.432	0.432	568,900
2024-06-12	0.388	0.426	0.388	0.426	0.426	711,204
2024-06-11	0.390	0.396	0.372	0.392	0.392	260,540
2024-06-07	0.397	0.405	0.370	0.395	0.395	1,012,240
2024-06-06	0.439	0.440	0.395	0.397	0.397	840,300
2024-06-05	0.477	0.494	0.429	0.439	0.439	682,820
2024-06-04	0.520	0.521	0.469	0.477	0.477	606,360
2024-06-03	0.578	0.578	0.519	0.521	0.521	427,400
2024-05-31	0.574	0.577	0.572	0.577	0.577	64,140
2024-05-30	0.580	0.583	0.575	0.579	0.579	34,400
2024-05-29	0.572	0.588	0.572	0.583	0.583	21,560
2024-05-28	0.578	0.591	0.578	0.582	0.582	62,300
2024-05-27	0.581	0.595	0.578	0.587	0.587	100,220
2024-05-24	0.587	0.588	0.581	0.586	0.586	107,620
2024-05-23	0.590	0.590	0.587	0.587	0.587	91,900
2024-05-22	0.598	0.598	0.589	0.596	0.596	45,500
2024-05-21	0.588	0.598	0.586	0.594	0.594	42,300
2024-05-20	0.586	0.609	0.585	0.596	0.596	94,300
2024-05-17	0.588	0.599	0.587	0.595	0.595	36,800
2024-05-16	0.595	0.619	0.588	0.598	0.598	230,140
2024-05-15	0.618	0.618	0.585	0.585	0.585	213,400
2024-05-14	0.608	0.617	0.600	0.616	0.616	79,120
2024-05-13	0.607	0.622	0.602	0.608	0.608	105,400
2024-05-10	0.628	0.628	0.606	0.623	0.623	190,900
2024-05-09	0.617	0.628	0.617	0.628	0.628	133,620
2024-05-08	0.635	0.638	0.602	0.620	0.620	111,891
2024-05-07	0.624	0.635	0.623	0.633	0.633	77,500
2024-05-06	0.625	0.633	0.625	0.630	0.630	167,471
2024-04-30	0.620	0.620	0.605	0.620	0.620	152,840
2024-04-29	0.621	0.621	0.611	0.620	0.620	92,100
2024-04-26	0.619	0.619	0.608	0.614	0.614	87,940

← NewerPage 10 of 21 · 1,212 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.