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
2022-02-07	0.588	0.598	0.580	0.586	0.559	165,500
2022-01-28	0.570	0.589	0.570	0.583	0.556	306,300
2022-01-27	0.574	0.580	0.570	0.570	0.544	270,100
2022-01-26	0.577	0.577	0.563	0.571	0.545	173,200
2022-01-25	0.590	0.604	0.562	0.563	0.537	558,721
2022-01-24	0.606	0.606	0.591	0.593	0.566	169,800
2022-01-21	0.600	0.614	0.596	0.604	0.576	255,200
2022-01-20	0.589	0.619	0.589	0.606	0.578	536,149
2022-01-19	0.598	0.598	0.588	0.592	0.565	226,700
2022-01-18	0.603	0.603	0.589	0.592	0.565	584,769
2022-01-17	0.626	0.626	0.601	0.610	0.582	555,800
2022-01-14	0.613	0.633	0.613	0.622	0.594	544,600
2022-01-13	0.647	0.647	0.612	0.612	0.584	957,200
2022-01-12	0.640	0.644	0.635	0.642	0.613	424,806
2022-01-11	0.636	0.656	0.630	0.644	0.615	493,880
2022-01-10	0.642	0.647	0.633	0.644	0.615	466,905
2022-01-07	0.660	0.660	0.632	0.637	0.608	1,113,627
2022-01-06	0.605	0.660	0.591	0.660	0.630	2,260,813
2022-01-05	0.613	0.616	0.585	0.600	0.573	872,154
2022-01-04	0.627	0.632	0.610	0.613	0.585	1,004,268
2021-12-31	0.590	0.627	0.580	0.616	0.588	1,114,620
2021-12-30	0.581	0.596	0.575	0.594	0.567	553,441
2021-12-29	0.562	0.606	0.556	0.582	0.555	1,043,161
2021-12-28	0.615	0.645	0.580	0.581	0.554	2,035,290
2021-12-27	0.546	0.601	0.543	0.601	0.574	2,108,407
2021-12-24	0.535	0.550	0.531	0.546	0.521	702,503
2021-12-23	0.530	0.536	0.530	0.535	0.511	52,900
2021-12-22	0.533	0.536	0.528	0.533	0.509	198,840
2021-12-21	0.542	0.543	0.532	0.533	0.509	275,500
2021-12-20	0.539	0.540	0.532	0.534	0.510	127,183
2021-12-17	0.535	0.539	0.534	0.538	0.513	89,200
2021-12-16	0.534	0.548	0.528	0.535	0.511	149,281
2021-12-15	0.545	0.545	0.534	0.540	0.515	148,000
2021-12-14	0.534	0.542	0.534	0.539	0.514	117,100
2021-12-13	0.522	0.543	0.522	0.540	0.515	274,860
2021-12-10	0.519	0.533	0.519	0.528	0.504	210,900
2021-12-09	0.514	0.520	0.514	0.519	0.495	98,800
2021-12-08	0.519	0.520	0.518	0.518	0.494	84,100
2021-12-07	0.523	0.523	0.513	0.516	0.492	91,140
2021-12-06	0.514	0.518	0.512	0.517	0.493	78,940
2021-12-03	0.510	0.514	0.509	0.514	0.490	108,160
2021-12-02	0.509	0.514	0.509	0.514	0.490	21,260
2021-12-01	0.510	0.513	0.509	0.510	0.487	67,900
2021-11-30	0.509	0.514	0.509	0.513	0.490	86,041
2021-11-29	0.512	0.514	0.510	0.513	0.490	145,700
2021-11-26	0.508	0.513	0.505	0.508	0.485	80,800
2021-11-25	0.513	0.514	0.509	0.513	0.490	57,400
2021-11-24	0.513	0.513	0.509	0.509	0.486	39,760
2021-11-23	0.508	0.509	0.506	0.509	0.486	86,870
2021-11-22	0.517	0.517	0.505	0.511	0.488	163,940
2021-11-19	0.512	0.518	0.511	0.514	0.490	88,753
2021-11-18	0.517	0.518	0.513	0.513	0.490	59,600
2021-11-17	0.511	0.517	0.511	0.516	0.492	53,600
2021-11-16	0.518	0.518	0.509	0.510	0.487	95,072
2021-11-15	0.514	0.519	0.512	0.518	0.494	33,500
2021-11-12	0.512	0.520	0.512	0.518	0.494	43,800
2021-11-11	0.517	0.518	0.515	0.516	0.492	102,460
2021-11-10	0.509	0.519	0.509	0.513	0.490	112,972
2021-11-09	0.512	0.512	0.507	0.512	0.489	65,900
2021-11-08	0.506	0.507	0.504	0.507	0.484	28,900

← NewerPage 20 of 21 · 1,217 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.