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
2023-02-01	0.713	0.723	0.712	0.721	0.704	439,960
2023-01-31	0.722	0.722	0.710	0.718	0.701	126,620
2023-01-30	0.720	0.737	0.720	0.723	0.706	218,968
2023-01-20	0.724	0.734	0.718	0.724	0.707	223,800
2023-01-19	0.717	0.724	0.703	0.720	0.703	226,820
2023-01-18	0.724	0.724	0.716	0.718	0.701	161,200
2023-01-17	0.726	0.727	0.713	0.720	0.703	319,396
2023-01-16	0.733	0.738	0.727	0.730	0.713	362,500
2023-01-13	0.720	0.730	0.716	0.729	0.712	247,439
2023-01-12	0.716	0.726	0.712	0.719	0.702	314,900
2023-01-11	0.737	0.737	0.716	0.717	0.700	616,178
2023-01-10	0.746	0.750	0.723	0.734	0.717	399,890
2023-01-09	0.747	0.751	0.738	0.747	0.730	350,730
2023-01-06	0.776	0.780	0.732	0.746	0.729	651,278
2023-01-05	0.775	0.775	0.762	0.769	0.751	313,370
2023-01-04	0.774	0.777	0.751	0.769	0.751	323,930
2023-01-03	0.737	0.783	0.736	0.773	0.755	755,330
2022-12-30	0.732	0.739	0.721	0.730	0.713	292,400
2022-12-29	0.719	0.740	0.712	0.734	0.717	306,659
2022-12-28	0.724	0.746	0.709	0.723	0.706	364,641
2022-12-27	0.753	0.762	0.698	0.724	0.707	675,660
2022-12-26	0.757	0.766	0.745	0.756	0.738	503,440
2022-12-23	0.788	0.804	0.745	0.753	0.735	969,109
2022-12-22	0.817	0.817	0.781	0.786	0.768	558,260
2022-12-21	0.807	0.816	0.792	0.811	0.792	490,679
2022-12-20	0.828	0.828	0.770	0.803	0.784	706,550
2022-12-19	0.878	0.878	0.809	0.820	0.801	1,511,160
2022-12-16	0.849	0.888	0.849	0.882	0.861	1,394,986
2022-12-15	0.849	0.858	0.836	0.851	0.831	659,758
2022-12-14	0.880	0.881	0.841	0.851	0.831	2,286,100
2022-12-13	0.892	0.924	0.838	0.901	0.880	3,252,606
2022-12-12	0.793	0.866	0.793	0.866	0.846	3,282,230
2022-12-09	0.778	0.795	0.771	0.787	0.769	996,370
2022-12-08	0.761	0.790	0.746	0.779	0.761	1,072,340
2022-12-07	0.746	0.776	0.728	0.771	0.753	1,169,750
2022-12-06	0.806	0.815	0.728	0.745	0.728	1,868,430
2022-12-05	0.790	0.819	0.788	0.808	0.789	1,001,639
2022-12-02	0.802	0.822	0.791	0.791	0.773	914,320
2022-12-01	0.845	0.859	0.796	0.821	0.802	1,691,000
2022-11-30	0.839	0.863	0.822	0.848	0.828	1,695,520
2022-11-29	0.803	0.864	0.794	0.846	0.826	2,157,986
2022-11-28	0.764	0.816	0.754	0.800	0.781	1,966,904
2022-11-25	0.760	0.768	0.742	0.764	0.746	1,180,931
2022-11-24	0.709	0.774	0.709	0.773	0.755	2,967,550
2022-11-23	0.730	0.746	0.691	0.708	0.692	1,741,680
2022-11-22	0.798	0.808	0.730	0.740	0.723	3,276,444
2022-11-21	0.805	0.853	0.781	0.810	0.791	2,057,231
2022-11-18	0.855	0.879	0.820	0.832	0.813	3,512,853
2022-11-17	0.937	1.017	0.880	0.881	0.861	5,295,237
2022-11-16	1.057	1.076	0.903	0.969	0.946	4,481,330
2022-11-15	0.939	0.997	0.939	0.997	0.974	3,037,120
2022-11-14	0.838	0.906	0.827	0.906	0.885	3,384,533
2022-11-11	0.892	0.930	0.818	0.824	0.805	4,097,467
2022-11-10	0.817	0.847	0.807	0.847	0.827	3,192,460
2022-11-09	0.742	0.798	0.742	0.770	0.752	1,308,523
2022-11-08	0.720	0.780	0.710	0.756	0.738	1,954,321
2022-11-07	0.687	0.721	0.674	0.721	0.704	1,201,466
2022-11-04	0.677	0.695	0.674	0.686	0.670	859,900
2022-11-03	0.686	0.720	0.676	0.680	0.664	1,487,465
2022-11-02	0.705	0.778	0.687	0.710	0.693	2,243,172

← NewerPage 16 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.