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
2024-04-25	0.610	0.617	0.605	0.610	0.610	139,000
2024-04-24	0.588	0.612	0.582	0.604	0.604	50,400
2024-04-23	0.594	0.602	0.585	0.588	0.588	43,460
2024-04-22	0.578	0.610	0.574	0.596	0.596	113,800
2024-04-19	0.601	0.601	0.582	0.591	0.591	82,100
2024-04-18	0.615	0.615	0.594	0.601	0.601	103,600
2024-04-17	0.600	0.613	0.600	0.612	0.612	176,540
2024-04-16	0.636	0.636	0.581	0.600	0.600	254,020
2024-04-15	0.638	0.643	0.608	0.620	0.620	488,020
2024-04-12	0.650	0.650	0.644	0.644	0.644	48,700
2024-04-11	0.655	0.660	0.648	0.650	0.650	82,700
2024-04-10	0.663	0.663	0.642	0.648	0.648	109,700
2024-04-09	0.655	0.661	0.651	0.658	0.658	92,200
2024-04-08	0.654	0.664	0.653	0.656	0.656	59,200
2024-04-03	0.652	0.670	0.652	0.665	0.665	156,741
2024-04-02	0.653	0.662	0.650	0.658	0.658	126,300
2024-04-01	0.660	0.663	0.650	0.659	0.659	131,400
2024-03-29	0.665	0.665	0.652	0.652	0.652	40,641
2024-03-28	0.664	0.664	0.643	0.653	0.653	94,300
2024-03-27	0.661	0.662	0.648	0.650	0.650	98,600
2024-03-26	0.654	0.668	0.645	0.657	0.657	119,500
2024-03-25	0.660	0.666	0.653	0.654	0.654	159,470
2024-03-22	0.668	0.675	0.651	0.660	0.660	413,300
2024-03-21	0.692	0.692	0.668	0.675	0.675	446,041
2024-03-20	0.693	0.696	0.684	0.692	0.692	295,520
2024-03-19	0.690	0.693	0.684	0.690	0.690	154,191
2024-03-18	0.678	0.693	0.677	0.692	0.692	298,691
2024-03-15	0.681	0.687	0.673	0.681	0.681	196,600
2024-03-14	0.674	0.696	0.674	0.678	0.678	442,900
2024-03-13	0.680	0.680	0.666	0.670	0.670	299,900
2024-03-12	0.665	0.688	0.665	0.680	0.680	858,341
2024-03-11	0.659	0.663	0.652	0.663	0.663	184,461
2024-03-08	0.652	0.656	0.652	0.655	0.655	133,800
2024-03-07	0.650	0.664	0.650	0.654	0.654	159,080
2024-03-06	0.663	0.663	0.651	0.659	0.659	257,500
2024-03-05	0.668	0.669	0.655	0.655	0.655	300,700
2024-03-04	0.654	0.678	0.654	0.668	0.668	646,100
2024-03-01	0.655	0.655	0.645	0.648	0.648	100,900
2024-02-29	0.652	0.657	0.647	0.651	0.651	194,440
2024-02-28	0.657	0.660	0.644	0.645	0.645	502,600
2024-02-27	0.645	0.655	0.645	0.654	0.654	261,400
2024-02-26	0.658	0.659	0.648	0.649	0.649	273,106
2024-02-23	0.663	0.663	0.644	0.658	0.658	452,566
2024-02-22	0.654	0.665	0.651	0.658	0.658	308,220
2024-02-21	0.650	0.666	0.643	0.654	0.654	501,950
2024-02-20	0.627	0.669	0.627	0.661	0.661	974,863
2024-02-19	0.630	0.641	0.624	0.633	0.633	210,600
2024-02-08	0.607	0.631	0.591	0.631	0.631	289,926
2024-02-07	0.605	0.609	0.602	0.602	0.602	240,200
2024-02-06	0.587	0.614	0.560	0.607	0.607	436,720
2024-02-05	0.608	0.628	0.558	0.590	0.590	768,920
2024-02-02	0.635	0.644	0.601	0.615	0.615	380,700
2024-02-01	0.620	0.643	0.619	0.633	0.633	154,400
2024-01-31	0.620	0.636	0.618	0.620	0.620	193,500
2024-01-30	0.617	0.634	0.617	0.626	0.626	178,060
2024-01-29	0.641	0.650	0.628	0.629	0.629	286,820
2024-01-26	0.658	0.663	0.645	0.651	0.651	270,121
2024-01-25	0.632	0.659	0.628	0.658	0.658	551,842
2024-01-24	0.606	0.637	0.606	0.632	0.632	519,530
2024-01-23	0.606	0.622	0.602	0.613	0.613	229,200

← NewerPage 11 of 21 · 1,216 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.