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
2025-10-21	0.519	0.523	0.518	0.521	0.521	121,500
2025-10-20	0.527	0.527	0.519	0.521	0.521	84,540
2025-10-17	0.520	0.523	0.518	0.518	0.518	128,720
2025-10-16	0.517	0.524	0.517	0.523	0.523	172,440
2025-10-15	0.516	0.518	0.510	0.517	0.517	178,740
2025-10-14	0.509	0.518	0.507	0.513	0.513	144,414
2025-10-13	0.510	0.510	0.503	0.508	0.508	118,500
2025-10-10	0.503	0.512	0.502	0.510	0.510	208,360
2025-10-09	0.515	0.516	0.503	0.505	0.505	277,900
2025-09-30	0.525	0.525	0.514	0.515	0.515	425,420
2025-09-29	0.531	0.531	0.517	0.526	0.526	289,494
2025-09-26	0.526	0.534	0.526	0.532	0.532	70,164
2025-09-25	0.530	0.534	0.529	0.531	0.531	100,940
2025-09-24	0.533	0.533	0.527	0.531	0.531	79,894
2025-09-23	0.541	0.541	0.521	0.533	0.533	369,240
2025-09-22	0.538	0.547	0.537	0.541	0.541	72,300
2025-09-19	0.541	0.543	0.537	0.538	0.538	207,592
2025-09-18	0.547	0.551	0.539	0.544	0.544	295,100
2025-09-17	0.550	0.553	0.546	0.547	0.547	185,020
2025-09-16	0.553	0.553	0.545	0.550	0.550	86,480
2025-09-15	0.555	0.555	0.544	0.552	0.552	154,140
2025-09-12	0.557	0.557	0.550	0.553	0.553	132,554
2025-09-11	0.558	0.558	0.548	0.558	0.558	388,780
2025-09-10	0.557	0.562	0.556	0.558	0.558	203,300
2025-09-09	0.561	0.564	0.555	0.557	0.557	235,700
2025-09-08	0.555	0.561	0.555	0.560	0.560	133,900
2025-09-05	0.555	0.562	0.554	0.560	0.560	390,819
2025-09-04	0.551	0.559	0.547	0.557	0.557	281,601
2025-09-03	0.550	0.562	0.550	0.550	0.550	210,200
2025-09-02	0.563	0.572	0.554	0.556	0.556	335,300
2025-09-01	0.547	0.562	0.547	0.562	0.562	500,504
2025-08-29	0.541	0.548	0.541	0.546	0.546	217,100
2025-08-28	0.549	0.549	0.538	0.543	0.543	303,320
2025-08-27	0.553	0.558	0.542	0.546	0.546	411,600
2025-08-26	0.562	0.571	0.551	0.552	0.552	490,939
2025-08-25	0.556	0.565	0.551	0.563	0.563	366,087
2025-08-22	0.558	0.561	0.553	0.561	0.561	397,240
2025-08-21	0.572	0.572	0.560	0.560	0.560	463,022
2025-08-20	0.569	0.569	0.557	0.566	0.566	647,540
2025-08-19	0.554	0.588	0.552	0.568	0.568	1,225,082
2025-08-18	0.544	0.557	0.540	0.555	0.555	597,680
2025-08-15	0.534	0.548	0.533	0.545	0.545	414,700
2025-08-14	0.529	0.540	0.529	0.535	0.535	286,671
2025-08-13	0.532	0.537	0.527	0.530	0.530	276,600
2025-08-12	0.532	0.537	0.531	0.535	0.535	208,322
2025-08-11	0.531	0.541	0.531	0.535	0.535	179,320
2025-08-08	0.530	0.544	0.526	0.537	0.537	198,000
2025-08-07	0.548	0.549	0.533	0.533	0.533	659,700
2025-08-06	0.548	0.548	0.541	0.544	0.544	295,520
2025-08-05	0.545	0.551	0.536	0.549	0.549	557,520
2025-08-04	0.541	0.546	0.541	0.545	0.545	513,899
2025-08-01	0.526	0.550	0.526	0.545	0.545	1,095,195
2025-07-31	0.538	0.538	0.525	0.532	0.532	304,974
2025-07-30	0.531	0.542	0.531	0.536	0.536	517,899
2025-07-29	0.518	0.538	0.518	0.535	0.535	771,680
2025-07-28	0.528	0.528	0.520	0.521	0.521	183,800
2025-07-25	0.515	0.524	0.515	0.521	0.521	398,130
2025-07-24	0.511	0.518	0.511	0.515	0.515	163,880
2025-07-23	0.512	0.514	0.511	0.512	0.512	164,620
2025-07-22	0.511	0.511	0.508	0.511	0.511	88,400

← NewerPage 5 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.