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
2022-08-01	0.638	0.645	0.638	0.642	0.627	49,440
2022-07-29	0.646	0.647	0.640	0.643	0.628	132,280
2022-07-28	0.650	0.650	0.646	0.646	0.631	145,800
2022-07-27	0.653	0.654	0.647	0.649	0.634	41,600
2022-07-26	0.649	0.649	0.643	0.649	0.634	126,200
2022-07-25	0.659	0.659	0.647	0.648	0.633	131,440
2022-07-22	0.649	0.652	0.646	0.647	0.632	179,700
2022-07-21	0.643	0.647	0.640	0.644	0.629	48,460
2022-07-20	0.633	0.647	0.633	0.646	0.631	150,728
2022-07-19	0.644	0.644	0.632	0.637	0.622	77,101
2022-07-18	0.642	0.653	0.633	0.647	0.617	195,396
2022-07-15	0.643	0.643	0.636	0.638	0.609	124,300
2022-07-14	0.630	0.640	0.630	0.639	0.610	117,020
2022-07-13	0.634	0.635	0.631	0.632	0.603	83,800
2022-07-12	0.636	0.642	0.635	0.635	0.606	100,086
2022-07-11	0.637	0.646	0.637	0.644	0.615	349,620
2022-07-08	0.641	0.641	0.633	0.636	0.607	21,400
2022-07-07	0.631	0.638	0.631	0.635	0.606	26,410
2022-07-06	0.639	0.639	0.632	0.634	0.605	110,900
2022-07-05	0.642	0.642	0.630	0.637	0.608	80,500
2022-07-04	0.632	0.640	0.632	0.639	0.610	90,600
2022-07-01	0.630	0.643	0.630	0.634	0.605	114,400
2022-06-30	0.636	0.638	0.632	0.633	0.604	80,511
2022-06-29	0.638	0.639	0.630	0.636	0.607	73,880
2022-06-28	0.639	0.640	0.633	0.640	0.611	159,601
2022-06-27	0.632	0.639	0.632	0.639	0.610	127,660
2022-06-24	0.627	0.636	0.627	0.632	0.603	95,580
2022-06-23	0.625	0.632	0.625	0.632	0.603	253,760
2022-06-22	0.638	0.644	0.630	0.632	0.603	82,360
2022-06-21	0.647	0.647	0.638	0.639	0.610	62,900
2022-06-20	0.646	0.646	0.638	0.642	0.613	106,527
2022-06-17	0.626	0.644	0.626	0.642	0.613	83,600
2022-06-16	0.635	0.640	0.635	0.640	0.611	168,700
2022-06-15	0.628	0.640	0.624	0.635	0.606	303,280
2022-06-14	0.637	0.637	0.620	0.628	0.599	207,560
2022-06-13	0.641	0.641	0.634	0.634	0.605	114,396
2022-06-10	0.638	0.638	0.629	0.634	0.605	109,121
2022-06-09	0.639	0.639	0.625	0.626	0.597	83,575
2022-06-08	0.640	0.645	0.628	0.637	0.608	235,875
2022-06-07	0.624	0.638	0.624	0.636	0.607	208,060
2022-06-06	0.622	0.632	0.620	0.630	0.601	180,600
2022-06-02	0.633	0.637	0.623	0.624	0.595	282,700
2022-06-01	0.645	0.647	0.634	0.639	0.610	217,300
2022-05-31	0.636	0.640	0.636	0.639	0.610	103,800
2022-05-30	0.640	0.646	0.638	0.640	0.611	264,421
2022-05-27	0.638	0.650	0.638	0.645	0.615	388,227
2022-05-26	0.628	0.637	0.628	0.634	0.605	151,480
2022-05-25	0.630	0.632	0.623	0.630	0.601	82,900
2022-05-24	0.638	0.638	0.624	0.628	0.599	366,900
2022-05-23	0.649	0.652	0.636	0.641	0.612	339,241
2022-05-20	0.657	0.658	0.648	0.649	0.619	242,060
2022-05-19	0.640	0.651	0.630	0.648	0.618	217,221
2022-05-18	0.637	0.659	0.637	0.651	0.621	461,060
2022-05-17	0.656	0.656	0.631	0.639	0.610	447,880
2022-05-16	0.630	0.658	0.624	0.652	0.622	1,026,920
2022-05-13	0.622	0.622	0.611	0.615	0.587	208,240
2022-05-12	0.624	0.624	0.616	0.619	0.591	127,700
2022-05-11	0.609	0.631	0.609	0.621	0.593	473,600
2022-05-10	0.601	0.606	0.589	0.605	0.577	185,260
2022-05-09	0.587	0.603	0.587	0.603	0.575	152,110

← NewerPage 18 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.