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
2024-01-22	0.619	0.620	0.600	0.602	0.602	242,640
2024-01-19	0.626	0.627	0.615	0.626	0.626	54,200
2024-01-18	0.623	0.627	0.605	0.626	0.626	317,631
2024-01-17	0.635	0.639	0.626	0.628	0.628	84,471
2024-01-16	0.643	0.643	0.631	0.635	0.635	127,001
2024-01-15	0.629	0.640	0.628	0.638	0.638	108,540
2024-01-12	0.636	0.639	0.631	0.634	0.634	92,150
2024-01-11	0.620	0.639	0.618	0.636	0.636	147,371
2024-01-10	0.629	0.629	0.618	0.619	0.619	210,140
2024-01-09	0.622	0.638	0.622	0.629	0.629	151,201
2024-01-08	0.622	0.630	0.621	0.627	0.627	129,240
2024-01-05	0.641	0.646	0.627	0.631	0.631	235,500
2024-01-04	0.650	0.657	0.641	0.645	0.645	233,300
2024-01-03	0.663	0.667	0.654	0.660	0.660	221,600
2024-01-02	0.648	0.665	0.642	0.659	0.659	117,300
2023-12-29	0.664	0.664	0.645	0.655	0.655	179,200
2023-12-28	0.632	0.652	0.626	0.647	0.647	213,300
2023-12-27	0.640	0.640	0.622	0.633	0.633	160,971
2023-12-26	0.661	0.669	0.618	0.632	0.632	601,922
2023-12-25	0.666	0.674	0.666	0.674	0.674	35,900
2023-12-22	0.672	0.684	0.668	0.671	0.671	199,900
2023-12-21	0.673	0.690	0.673	0.682	0.682	220,800
2023-12-20	0.681	0.699	0.681	0.682	0.682	156,722
2023-12-19	0.702	0.708	0.684	0.694	0.694	275,580
2023-12-18	0.700	0.715	0.700	0.705	0.705	70,720
2023-12-15	0.690	0.705	0.690	0.700	0.700	140,100
2023-12-14	0.718	0.718	0.690	0.695	0.695	324,941
2023-12-13	0.713	0.730	0.711	0.711	0.711	565,900
2023-12-12	0.688	0.713	0.687	0.707	0.707	447,982
2023-12-11	0.676	0.689	0.662	0.688	0.688	260,006
2023-12-08	0.704	0.706	0.669	0.676	0.676	522,400
2023-12-07	0.705	0.715	0.693	0.705	0.705	403,900
2023-12-06	0.703	0.715	0.688	0.712	0.712	312,923
2023-12-05	0.730	0.736	0.678	0.704	0.704	907,581
2023-12-04	0.776	0.792	0.723	0.724	0.724	1,213,541
2023-12-01	0.783	0.792	0.780	0.785	0.785	293,861
2023-11-30	0.772	0.791	0.766	0.783	0.783	607,391
2023-11-29	0.782	0.782	0.766	0.769	0.769	378,800
2023-11-28	0.758	0.780	0.758	0.778	0.778	530,080
2023-11-27	0.776	0.794	0.760	0.763	0.763	938,501
2023-11-24	0.749	0.776	0.749	0.772	0.772	929,340
2023-11-23	0.749	0.750	0.738	0.747	0.747	201,040
2023-11-22	0.751	0.751	0.730	0.746	0.746	402,140
2023-11-21	0.756	0.756	0.739	0.747	0.747	345,940
2023-11-20	0.747	0.782	0.744	0.752	0.752	622,440
2023-11-17	0.735	0.744	0.731	0.744	0.744	129,100
2023-11-16	0.742	0.745	0.734	0.738	0.738	137,200
2023-11-15	0.720	0.743	0.720	0.741	0.741	559,060
2023-11-14	0.724	0.728	0.716	0.718	0.718	162,100
2023-11-13	0.710	0.720	0.708	0.717	0.717	121,100
2023-11-10	0.708	0.718	0.700	0.713	0.713	264,900
2023-11-09	0.720	0.737	0.711	0.711	0.711	930,800
2023-11-08	0.701	0.721	0.697	0.719	0.719	523,761
2023-11-07	0.709	0.719	0.709	0.711	0.711	198,800
2023-11-06	0.719	0.719	0.711	0.711	0.711	385,900
2023-11-03	0.688	0.710	0.688	0.710	0.710	252,940
2023-11-02	0.699	0.699	0.687	0.687	0.687	222,260
2023-11-01	0.715	0.715	0.698	0.702	0.702	315,400
2023-10-31	0.712	0.720	0.701	0.711	0.711	316,627
2023-10-30	0.700	0.719	0.699	0.715	0.715	653,731

← NewerPage 12 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.