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
2023-04-27	0.699	0.719	0.696	0.717	0.700	499,497
2023-04-26	0.687	0.703	0.687	0.697	0.681	226,400
2023-04-25	0.721	0.721	0.681	0.694	0.678	375,120
2023-04-24	0.695	0.725	0.695	0.719	0.702	739,000
2023-04-21	0.690	0.707	0.688	0.694	0.678	261,820
2023-04-20	0.690	0.694	0.680	0.689	0.673	196,821
2023-04-19	0.693	0.703	0.690	0.696	0.680	165,580
2023-04-18	0.691	0.705	0.690	0.704	0.688	89,600
2023-04-17	0.711	0.715	0.692	0.707	0.691	169,400
2023-04-14	0.704	0.717	0.704	0.714	0.697	88,100
2023-04-13	0.705	0.713	0.703	0.713	0.696	80,400
2023-04-12	0.713	0.719	0.705	0.713	0.696	155,620
2023-04-11	0.710	0.721	0.710	0.720	0.703	47,580
2023-04-10	0.727	0.727	0.710	0.717	0.700	130,300
2023-04-07	0.728	0.731	0.715	0.727	0.710	167,600
2023-04-06	0.710	0.731	0.710	0.725	0.708	270,820
2023-04-04	0.717	0.717	0.706	0.710	0.693	138,060
2023-04-03	0.685	0.718	0.683	0.717	0.700	359,852
2023-03-31	0.680	0.704	0.669	0.700	0.684	466,060
2023-03-30	0.686	0.690	0.666	0.671	0.655	324,102
2023-03-29	0.709	0.709	0.686	0.692	0.676	261,032
2023-03-28	0.702	0.706	0.689	0.702	0.686	308,100
2023-03-27	0.702	0.709	0.702	0.708	0.692	172,000
2023-03-24	0.729	0.729	0.705	0.709	0.693	307,200
2023-03-23	0.728	0.728	0.706	0.719	0.702	308,340
2023-03-22	0.728	0.738	0.726	0.726	0.709	162,100
2023-03-21	0.710	0.727	0.710	0.725	0.708	81,048
2023-03-20	0.721	0.729	0.710	0.710	0.693	224,483
2023-03-17	0.739	0.740	0.723	0.727	0.710	221,520
2023-03-16	0.713	0.742	0.713	0.732	0.715	281,400
2023-03-15	0.716	0.734	0.711	0.729	0.712	425,800
2023-03-14	0.720	0.720	0.696	0.704	0.688	441,600
2023-03-13	0.732	0.735	0.700	0.721	0.704	432,200
2023-03-10	0.761	0.764	0.725	0.739	0.722	581,900
2023-03-09	0.762	0.779	0.762	0.767	0.749	267,628
2023-03-08	0.757	0.765	0.756	0.764	0.746	145,340
2023-03-07	0.788	0.788	0.756	0.758	0.740	746,451
2023-03-06	0.785	0.791	0.784	0.788	0.770	87,800
2023-03-03	0.798	0.798	0.783	0.790	0.772	143,000
2023-03-02	0.786	0.797	0.782	0.789	0.771	346,260
2023-03-01	0.793	0.801	0.781	0.799	0.780	874,751
2023-02-28	0.768	0.803	0.757	0.794	0.776	1,314,210
2023-02-27	0.756	0.772	0.752	0.768	0.750	391,000
2023-02-24	0.752	0.763	0.752	0.762	0.744	164,400
2023-02-23	0.776	0.776	0.749	0.760	0.742	339,800
2023-02-22	0.758	0.785	0.753	0.774	0.756	882,520
2023-02-21	0.768	0.769	0.748	0.752	0.735	742,014
2023-02-20	0.788	0.788	0.752	0.772	0.754	1,197,480
2023-02-17	0.722	0.790	0.718	0.787	0.769	2,284,701
2023-02-16	0.697	0.730	0.697	0.720	0.703	1,017,078
2023-02-15	0.691	0.698	0.691	0.697	0.681	110,500
2023-02-14	0.687	0.696	0.686	0.696	0.680	147,940
2023-02-13	0.679	0.688	0.678	0.687	0.671	76,720
2023-02-10	0.681	0.689	0.680	0.685	0.669	213,900
2023-02-09	0.691	0.691	0.676	0.682	0.666	682,600
2023-02-08	0.700	0.701	0.691	0.697	0.681	285,900
2023-02-07	0.705	0.711	0.701	0.703	0.687	178,260
2023-02-06	0.711	0.713	0.702	0.703	0.687	286,580
2023-02-03	0.725	0.725	0.711	0.713	0.696	222,600
2023-02-02	0.725	0.725	0.716	0.720	0.703	194,000

← NewerPage 15 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.