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
2023-10-27	0.687	0.699	0.671	0.698	0.698	410,561
2023-10-26	0.679	0.679	0.670	0.678	0.678	93,720
2023-10-25	0.672	0.686	0.666	0.680	0.680	244,240
2023-10-24	0.662	0.677	0.660	0.672	0.672	84,490
2023-10-23	0.663	0.673	0.660	0.664	0.664	149,860
2023-10-20	0.670	0.681	0.657	0.676	0.676	225,990
2023-10-19	0.660	0.675	0.660	0.667	0.667	82,020
2023-10-18	0.672	0.693	0.665	0.670	0.670	322,000
2023-10-17	0.684	0.690	0.664	0.680	0.680	275,920
2023-10-16	0.700	0.700	0.681	0.684	0.684	291,200
2023-10-13	0.685	0.694	0.685	0.692	0.692	216,140
2023-10-12	0.692	0.703	0.682	0.688	0.688	435,760
2023-10-11	0.649	0.691	0.649	0.690	0.690	974,121
2023-10-10	0.650	0.657	0.642	0.649	0.649	164,000
2023-10-09	0.670	0.670	0.645	0.653	0.653	146,061
2023-09-28	0.665	0.674	0.665	0.667	0.667	281,600
2023-09-27	0.656	0.665	0.656	0.661	0.661	105,800
2023-09-26	0.669	0.669	0.656	0.658	0.658	113,200
2023-09-25	0.663	0.667	0.653	0.665	0.665	320,600
2023-09-22	0.646	0.660	0.640	0.658	0.658	176,080
2023-09-21	0.660	0.665	0.647	0.647	0.647	187,600
2023-09-20	0.669	0.669	0.655	0.661	0.661	145,100
2023-09-19	0.652	0.679	0.651	0.664	0.664	460,200
2023-09-18	0.651	0.655	0.643	0.646	0.646	63,860
2023-09-15	0.652	0.658	0.650	0.655	0.655	139,800
2023-09-14	0.650	0.656	0.641	0.652	0.652	179,200
2023-09-13	0.649	0.657	0.641	0.645	0.645	76,800
2023-09-12	0.654	0.656	0.647	0.652	0.652	181,100
2023-09-11	0.633	0.650	0.633	0.647	0.647	349,120
2023-09-08	0.628	0.635	0.628	0.629	0.629	80,600
2023-09-07	0.628	0.639	0.628	0.634	0.634	37,500
2023-09-06	0.630	0.638	0.630	0.637	0.637	40,600
2023-09-05	0.638	0.651	0.630	0.638	0.638	124,380
2023-09-04	0.621	0.639	0.621	0.638	0.638	175,060
2023-09-01	0.652	0.652	0.626	0.634	0.634	452,160
2023-08-31	0.635	0.664	0.621	0.660	0.660	1,124,561
2023-08-30	0.643	0.652	0.635	0.641	0.641	148,440
2023-08-29	0.655	0.655	0.642	0.651	0.651	108,700
2023-08-28	0.672	0.674	0.643	0.647	0.647	227,200
2023-08-25	0.646	0.653	0.639	0.641	0.641	48,600
2023-08-24	0.657	0.657	0.641	0.647	0.647	107,800
2023-08-23	0.633	0.658	0.632	0.652	0.652	313,100
2023-08-22	0.648	0.648	0.634	0.644	0.644	154,360
2023-08-21	0.654	0.654	0.637	0.640	0.640	146,240
2023-08-18	0.646	0.657	0.646	0.647	0.647	149,200
2023-08-17	0.657	0.666	0.649	0.657	0.657	405,353
2023-08-16	0.671	0.675	0.655	0.657	0.657	358,080
2023-08-15	0.663	0.686	0.652	0.679	0.679	514,700
2023-08-14	0.664	0.670	0.659	0.670	0.670	230,260
2023-08-11	0.664	0.687	0.660	0.668	0.668	567,890
2023-08-10	0.689	0.689	0.660	0.669	0.669	650,849
2023-08-09	0.703	0.711	0.672	0.680	0.680	1,582,960
2023-08-08	0.656	0.704	0.652	0.699	0.699	1,361,979
2023-08-07	0.658	0.673	0.651	0.656	0.656	410,300
2023-08-04	0.675	0.700	0.655	0.680	0.680	2,015,867
2023-08-03	0.616	0.674	0.616	0.674	0.674	1,925,907
2023-08-02	0.617	0.617	0.610	0.613	0.613	98,500
2023-08-01	0.607	0.615	0.607	0.612	0.612	118,500
2023-07-31	0.616	0.621	0.609	0.611	0.611	226,300
2023-07-28	0.614	0.614	0.602	0.611	0.611	182,000

← NewerPage 13 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.