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
2026-04-20	0.490	0.490	0.487	0.490	0.490	60,855
2026-04-17	0.497	0.497	0.489	0.491	0.491	129,500
2026-04-16	0.493	0.501	0.486	0.497	0.497	112,654
2026-04-15	0.496	0.501	0.492	0.496	0.496	43,394
2026-04-14	0.493	0.503	0.491	0.495	0.495	75,800
2026-04-13	0.492	0.499	0.491	0.497	0.497	59,500
2026-04-10	0.500	0.501	0.495	0.495	0.495	100,980
2026-04-09	0.499	0.506	0.497	0.501	0.501	131,759
2026-04-08	0.498	0.499	0.491	0.499	0.499	101,100
2026-04-07	0.495	0.499	0.494	0.497	0.497	83,680
2026-04-03	0.504	0.506	0.486	0.501	0.501	229,700
2026-04-02	0.495	0.513	0.492	0.508	0.508	674,161
2026-04-01	0.494	0.500	0.485	0.499	0.499	147,380
2026-03-31	0.484	0.494	0.484	0.491	0.491	47,440
2026-03-30	0.488	0.490	0.482	0.489	0.489	40,000
2026-03-27	0.477	0.490	0.477	0.489	0.489	62,050
2026-03-26	0.481	0.485	0.476	0.478	0.478	34,380
2026-03-25	0.486	0.490	0.485	0.485	0.485	54,120
2026-03-24	0.478	0.487	0.478	0.486	0.486	55,160
2026-03-23	0.492	0.492	0.474	0.480	0.480	248,600
2026-03-20	0.496	0.497	0.492	0.494	0.494	74,460
2026-03-19	0.496	0.500	0.496	0.497	0.497	46,900
2026-03-18	0.496	0.499	0.496	0.499	0.499	47,400
2026-03-17	0.495	0.504	0.495	0.503	0.503	11,800
2026-03-16	0.499	0.500	0.495	0.500	0.500	57,780
2026-03-13	0.501	0.504	0.499	0.501	0.501	130,200
2026-03-12	0.501	0.506	0.500	0.505	0.505	35,800
2026-03-11	0.505	0.507	0.499	0.501	0.501	61,500
2026-03-10	0.505	0.505	0.500	0.502	0.502	26,500
2026-03-09	0.501	0.501	0.497	0.499	0.499	185,760
2026-03-06	0.508	0.508	0.501	0.506	0.506	48,800
2026-03-05	0.507	0.507	0.503	0.504	0.504	54,700
2026-03-04	0.500	0.509	0.500	0.506	0.506	67,752
2026-03-03	0.505	0.510	0.503	0.504	0.504	142,250
2026-03-02	0.509	0.516	0.505	0.508	0.508	87,900
2026-02-27	0.507	0.515	0.507	0.514	0.514	114,200
2026-02-26	0.512	0.516	0.508	0.515	0.515	132,760
2026-02-25	0.512	0.512	0.508	0.512	0.512	60,900
2026-02-24	0.504	0.512	0.504	0.510	0.510	47,136
2026-02-13	0.507	0.512	0.505	0.511	0.511	70,100
2026-02-12	0.509	0.512	0.509	0.509	0.509	30,300
2026-02-11	0.508	0.513	0.507	0.510	0.510	30,920
2026-02-10	0.507	0.513	0.507	0.513	0.513	12,380
2026-02-09	0.511	0.514	0.505	0.513	0.513	78,796
2026-02-06	0.508	0.514	0.508	0.512	0.512	146,020
2026-02-05	0.507	0.509	0.503	0.508	0.508	45,100
2026-02-04	0.506	0.510	0.503	0.509	0.509	58,200
2026-02-03	0.503	0.509	0.503	0.509	0.509	41,400
2026-02-02	0.503	0.513	0.502	0.503	0.503	71,200
2026-01-30	0.507	0.513	0.506	0.511	0.511	91,660
2026-01-29	0.508	0.516	0.508	0.510	0.510	138,175
2026-01-28	0.520	0.520	0.512	0.518	0.518	125,010
2026-01-27	0.521	0.522	0.514	0.521	0.521	218,147
2026-01-26	0.513	0.521	0.511	0.519	0.519	300,779
2026-01-23	0.508	0.513	0.507	0.512	0.512	112,720
2026-01-22	0.507	0.511	0.506	0.510	0.510	111,480
2026-01-21	0.510	0.511	0.505	0.506	0.506	120,300
2026-01-20	0.509	0.510	0.506	0.509	0.509	56,100
2026-01-19	0.503	0.510	0.499	0.507	0.507	88,900
2026-01-16	0.507	0.510	0.503	0.505	0.505	52,600

← NewerPage 3 of 21 · 1,215 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.