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
2022-05-09	0.587	0.603	0.587	0.603	0.575	152,110
2022-05-06	0.599	0.599	0.583	0.591	0.564	93,300
2022-05-05	0.597	0.601	0.597	0.601	0.574	170,200
2022-04-29	0.580	0.597	0.580	0.597	0.570	156,920
2022-04-28	0.590	0.594	0.581	0.583	0.556	104,400
2022-04-27	0.577	0.593	0.577	0.592	0.565	187,340
2022-04-26	0.587	0.598	0.575	0.587	0.560	174,300
2022-04-25	0.607	0.614	0.588	0.588	0.561	316,600
2022-04-22	0.611	0.615	0.608	0.611	0.583	82,700
2022-04-21	0.612	0.621	0.609	0.610	0.582	131,300
2022-04-20	0.608	0.625	0.608	0.616	0.588	282,700
2022-04-19	0.609	0.615	0.608	0.612	0.584	104,000
2022-04-18	0.601	0.612	0.600	0.604	0.576	82,920
2022-04-15	0.603	0.615	0.601	0.604	0.576	218,600
2022-04-14	0.607	0.617	0.607	0.613	0.585	189,030
2022-04-13	0.632	0.632	0.603	0.612	0.584	690,870
2022-04-12	0.620	0.631	0.608	0.630	0.601	415,350
2022-04-11	0.634	0.637	0.615	0.619	0.591	459,700
2022-04-08	0.658	0.658	0.629	0.632	0.603	378,500
2022-04-07	0.656	0.665	0.652	0.653	0.623	352,760
2022-04-06	0.635	0.661	0.635	0.659	0.629	687,810
2022-04-01	0.654	0.654	0.630	0.632	0.603	883,530
2022-03-31	0.655	0.672	0.652	0.654	0.624	373,474
2022-03-30	0.668	0.668	0.649	0.659	0.629	343,660
2022-03-29	0.658	0.674	0.654	0.659	0.629	258,820
2022-03-28	0.661	0.680	0.654	0.658	0.628	332,300
2022-03-25	0.670	0.689	0.665	0.674	0.643	617,280
2022-03-24	0.650	0.694	0.650	0.681	0.650	1,055,100
2022-03-23	0.633	0.650	0.633	0.646	0.616	261,700
2022-03-22	0.672	0.672	0.638	0.641	0.612	1,248,973
2022-03-21	0.688	0.710	0.672	0.683	0.652	1,500,160
2022-03-18	0.668	0.697	0.662	0.689	0.657	1,486,255
2022-03-17	0.621	0.671	0.617	0.670	0.639	1,670,849
2022-03-16	0.614	0.628	0.596	0.621	0.593	605,091
2022-03-15	0.622	0.626	0.600	0.608	0.580	647,440
2022-03-14	0.620	0.636	0.618	0.623	0.594	456,900
2022-03-11	0.617	0.624	0.609	0.624	0.595	561,040
2022-03-10	0.599	0.631	0.586	0.631	0.602	1,439,306
2022-03-09	0.583	0.593	0.580	0.584	0.557	266,850
2022-03-08	0.600	0.601	0.580	0.595	0.568	245,998
2022-03-07	0.599	0.620	0.599	0.608	0.580	389,631
2022-03-04	0.592	0.598	0.590	0.594	0.567	490,535
2022-03-03	0.588	0.591	0.580	0.589	0.562	243,100
2022-03-02	0.579	0.588	0.572	0.587	0.560	204,700
2022-03-01	0.585	0.585	0.573	0.576	0.550	230,830
2022-02-28	0.590	0.590	0.570	0.588	0.561	127,500
2022-02-25	0.596	0.596	0.579	0.582	0.555	85,260
2022-02-24	0.587	0.596	0.572	0.582	0.555	406,680
2022-02-23	0.576	0.588	0.576	0.580	0.553	62,500
2022-02-22	0.585	0.585	0.578	0.579	0.553	67,200
2022-02-21	0.578	0.589	0.578	0.586	0.559	209,515
2022-02-18	0.594	0.594	0.577	0.589	0.562	162,900
2022-02-17	0.591	0.593	0.590	0.592	0.565	89,900
2022-02-16	0.587	0.590	0.587	0.589	0.562	37,960
2022-02-15	0.589	0.589	0.579	0.587	0.560	84,100
2022-02-14	0.571	0.591	0.571	0.586	0.559	204,900
2022-02-11	0.581	0.587	0.575	0.578	0.552	114,100
2022-02-10	0.581	0.587	0.581	0.584	0.557	60,600
2022-02-09	0.591	0.596	0.577	0.585	0.558	350,120
2022-02-08	0.582	0.598	0.577	0.586	0.559	174,520

← NewerPage 19 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.