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
2023-07-27	0.605	0.615	0.604	0.612	0.612	112,900
2023-07-26	0.605	0.614	0.604	0.614	0.614	118,020
2023-07-25	0.597	0.605	0.596	0.604	0.604	93,200
2023-07-24	0.598	0.598	0.592	0.598	0.598	28,000
2023-07-21	0.590	0.600	0.590	0.599	0.599	38,600
2023-07-20	0.600	0.600	0.588	0.598	0.598	55,030
2023-07-19	0.596	0.600	0.593	0.594	0.594	37,000
2023-07-18	0.605	0.605	0.588	0.597	0.597	45,800
2023-07-17	0.606	0.606	0.596	0.603	0.603	53,360
2023-07-14	0.601	0.608	0.598	0.607	0.607	69,400
2023-07-13	0.603	0.608	0.599	0.608	0.608	127,320
2023-07-12	0.605	0.605	0.596	0.597	0.597	88,800
2023-07-11	0.606	0.606	0.598	0.605	0.605	38,000
2023-07-10	0.603	0.610	0.597	0.606	0.606	22,600
2023-07-07	0.599	0.609	0.598	0.605	0.605	71,800
2023-07-06	0.603	0.609	0.599	0.609	0.609	96,000
2023-07-05	0.604	0.612	0.599	0.609	0.609	104,020
2023-07-04	0.613	0.614	0.603	0.606	0.606	109,200
2023-07-03	0.618	0.618	0.607	0.614	0.614	54,150
2023-06-30	0.602	0.613	0.602	0.613	0.613	97,900
2023-06-29	0.594	0.602	0.592	0.599	0.599	56,880
2023-06-28	0.598	0.601	0.596	0.600	0.600	39,200
2023-06-27	0.615	0.615	0.587	0.599	0.599	191,600
2023-06-26	0.607	0.618	0.606	0.611	0.597	43,500
2023-06-21	0.611	0.624	0.610	0.610	0.596	136,500
2023-06-20	0.606	0.623	0.601	0.620	0.606	177,020
2023-06-19	0.605	0.612	0.605	0.610	0.596	208,420
2023-06-16	0.603	0.617	0.603	0.612	0.598	86,171
2023-06-15	0.630	0.630	0.600	0.612	0.598	495,100
2023-06-14	0.648	0.648	0.628	0.632	0.617	210,200
2023-06-13	0.640	0.655	0.635	0.648	0.633	287,901
2023-06-12	0.677	0.677	0.647	0.655	0.640	363,340
2023-06-09	0.674	0.687	0.674	0.680	0.664	103,400
2023-06-08	0.687	0.687	0.676	0.684	0.668	93,800
2023-06-07	0.680	0.689	0.678	0.687	0.671	93,100
2023-06-06	0.687	0.688	0.679	0.680	0.664	131,100
2023-06-05	0.692	0.692	0.686	0.689	0.673	139,900
2023-06-02	0.696	0.699	0.688	0.696	0.680	48,720
2023-06-01	0.690	0.700	0.685	0.696	0.680	208,240
2023-05-31	0.700	0.710	0.691	0.693	0.677	154,000
2023-05-30	0.700	0.707	0.698	0.700	0.684	131,720
2023-05-29	0.713	0.713	0.701	0.705	0.689	161,100
2023-05-26	0.709	0.712	0.695	0.711	0.694	125,900
2023-05-25	0.709	0.720	0.693	0.708	0.692	333,500
2023-05-24	0.724	0.724	0.710	0.715	0.698	196,000
2023-05-23	0.704	0.727	0.704	0.722	0.705	597,559
2023-05-22	0.707	0.719	0.707	0.709	0.693	233,480
2023-05-19	0.695	0.716	0.695	0.715	0.698	337,200
2023-05-18	0.706	0.706	0.692	0.704	0.688	42,600
2023-05-17	0.689	0.704	0.689	0.704	0.688	97,540
2023-05-16	0.694	0.700	0.687	0.700	0.684	74,890
2023-05-15	0.686	0.694	0.684	0.694	0.678	44,400
2023-05-12	0.687	0.694	0.687	0.694	0.678	46,800
2023-05-11	0.693	0.693	0.687	0.689	0.673	49,600
2023-05-10	0.684	0.697	0.684	0.692	0.676	27,160
2023-05-09	0.692	0.697	0.687	0.692	0.676	63,250
2023-05-08	0.702	0.702	0.687	0.689	0.673	214,620
2023-05-05	0.704	0.719	0.698	0.700	0.684	185,337
2023-05-04	0.710	0.717	0.705	0.714	0.697	137,500
2023-04-28	0.720	0.720	0.702	0.712	0.695	203,000

← NewerPage 14 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.