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
2022-11-01	0.768	0.805	0.686	0.742	0.725	2,628,210
2022-10-31	0.740	0.786	0.720	0.762	0.744	2,287,021
2022-10-28	0.688	0.740	0.666	0.721	0.704	1,892,061
2022-10-27	0.673	0.698	0.663	0.689	0.673	965,373
2022-10-26	0.648	0.684	0.642	0.677	0.661	1,373,432
2022-10-25	0.632	0.649	0.621	0.649	0.634	836,626
2022-10-24	0.674	0.678	0.619	0.624	0.609	1,254,740
2022-10-21	0.623	0.683	0.622	0.671	0.655	1,716,882
2022-10-20	0.614	0.638	0.608	0.630	0.615	538,500
2022-10-19	0.619	0.638	0.616	0.617	0.603	435,900
2022-10-18	0.629	0.630	0.617	0.627	0.612	441,340
2022-10-17	0.604	0.631	0.596	0.628	0.613	724,240
2022-10-14	0.516	0.599	0.516	0.596	0.582	353,100
2022-10-13	0.570	0.578	0.562	0.570	0.557	55,620
2022-10-12	0.561	0.567	0.550	0.566	0.553	45,500
2022-10-11	0.555	0.559	0.554	0.558	0.545	21,440
2022-10-10	0.582	0.582	0.551	0.558	0.545	61,820
2022-09-30	0.567	0.568	0.549	0.564	0.551	95,300
2022-09-29	0.563	0.564	0.543	0.559	0.546	100,700
2022-09-28	0.547	0.558	0.541	0.554	0.541	58,840
2022-09-27	0.537	0.557	0.535	0.557	0.544	182,040
2022-09-26	0.590	0.590	0.531	0.540	0.527	265,820
2022-09-23	0.596	0.606	0.590	0.590	0.576	137,460
2022-09-22	0.596	0.606	0.596	0.598	0.584	71,600
2022-09-21	0.600	0.600	0.596	0.597	0.583	73,140
2022-09-20	0.606	0.606	0.601	0.601	0.587	39,200
2022-09-19	0.600	0.607	0.599	0.600	0.586	48,800
2022-09-16	0.599	0.607	0.597	0.602	0.588	63,500
2022-09-15	0.610	0.610	0.599	0.605	0.591	75,200
2022-09-14	0.601	0.607	0.600	0.605	0.591	197,308
2022-09-13	0.618	0.618	0.608	0.611	0.597	46,300
2022-09-09	0.619	0.619	0.611	0.613	0.599	118,200
2022-09-08	0.617	0.618	0.610	0.615	0.601	43,500
2022-09-07	0.613	0.616	0.613	0.616	0.602	76,960
2022-09-06	0.606	0.613	0.606	0.612	0.598	26,300
2022-09-05	0.610	0.611	0.606	0.611	0.597	52,000
2022-09-02	0.605	0.611	0.605	0.607	0.593	85,000
2022-09-01	0.605	0.612	0.604	0.607	0.593	52,000
2022-08-31	0.610	0.610	0.602	0.605	0.591	91,000
2022-08-30	0.611	0.616	0.611	0.613	0.599	84,700
2022-08-29	0.613	0.618	0.608	0.617	0.603	122,160
2022-08-26	0.617	0.618	0.615	0.616	0.602	159,560
2022-08-25	0.621	0.621	0.617	0.620	0.606	98,200
2022-08-24	0.627	0.627	0.619	0.620	0.606	142,800
2022-08-23	0.622	0.627	0.621	0.627	0.612	127,141
2022-08-22	0.619	0.627	0.619	0.626	0.611	51,000
2022-08-19	0.624	0.625	0.618	0.624	0.609	269,000
2022-08-18	0.624	0.628	0.623	0.625	0.610	43,280
2022-08-17	0.624	0.629	0.623	0.629	0.614	51,267
2022-08-16	0.622	0.630	0.622	0.628	0.613	29,440
2022-08-15	0.624	0.629	0.623	0.626	0.611	95,700
2022-08-12	0.626	0.632	0.626	0.629	0.614	43,000
2022-08-11	0.624	0.631	0.622	0.629	0.614	111,520
2022-08-10	0.628	0.633	0.621	0.625	0.610	181,300
2022-08-09	0.629	0.638	0.629	0.633	0.618	35,040
2022-08-08	0.625	0.638	0.625	0.638	0.623	53,120
2022-08-05	0.636	0.639	0.624	0.638	0.623	100,400
2022-08-04	0.619	0.638	0.619	0.632	0.617	77,800
2022-08-03	0.642	0.642	0.630	0.631	0.616	137,200
2022-08-02	0.640	0.640	0.629	0.633	0.618	266,001

← NewerPage 17 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.