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
2025-07-21	0.503	0.511	0.503	0.510	0.510	177,400
2025-07-18	0.508	0.508	0.503	0.505	0.505	93,949
2025-07-17	0.507	0.509	0.506	0.508	0.508	79,120
2025-07-16	0.500	0.506	0.500	0.506	0.506	47,200
2025-07-15	0.507	0.509	0.500	0.504	0.504	118,121
2025-07-14	0.508	0.508	0.502	0.506	0.506	60,500
2025-07-11	0.503	0.507	0.501	0.507	0.507	210,700
2025-07-10	0.503	0.506	0.503	0.504	0.504	60,800
2025-07-09	0.504	0.507	0.504	0.506	0.506	62,874
2025-07-08	0.506	0.508	0.503	0.508	0.508	108,920
2025-07-07	0.512	0.512	0.505	0.508	0.508	151,250
2025-07-04	0.511	0.512	0.505	0.511	0.511	117,900
2025-07-03	0.501	0.514	0.500	0.512	0.512	491,749
2025-07-02	0.503	0.503	0.498	0.502	0.502	131,740
2025-07-01	0.495	0.503	0.493	0.502	0.502	206,540
2025-06-30	0.495	0.497	0.494	0.495	0.495	83,850
2025-06-27	0.489	0.497	0.487	0.495	0.495	116,700
2025-06-26	0.498	0.498	0.488	0.490	0.490	88,700
2025-06-25	0.491	0.491	0.488	0.491	0.491	140,900
2025-06-24	0.488	0.491	0.482	0.490	0.490	150,409
2025-06-23	0.490	0.490	0.477	0.484	0.484	377,812
2025-06-20	0.510	0.510	0.460	0.492	0.492	201,700
2025-06-19	0.512	0.512	0.504	0.509	0.509	49,300
2025-06-18	0.513	0.513	0.504	0.510	0.510	41,400
2025-06-17	0.511	0.512	0.504	0.510	0.510	40,200
2025-06-16	0.504	0.511	0.504	0.510	0.510	84,360
2025-06-13	0.501	0.503	0.501	0.503	0.503	41,000
2025-06-12	0.501	0.506	0.498	0.506	0.506	125,200
2025-06-11	0.503	0.514	0.501	0.502	0.502	133,900
2025-06-10	0.512	0.513	0.503	0.510	0.510	70,600
2025-06-09	0.500	0.515	0.500	0.512	0.512	136,800
2025-06-06	0.506	0.513	0.500	0.501	0.501	113,080
2025-06-05	0.518	0.518	0.505	0.509	0.509	250,900
2025-06-04	0.512	0.542	0.512	0.524	0.524	467,160
2025-06-03	0.500	0.513	0.500	0.511	0.511	208,540
2025-05-30	0.496	0.505	0.496	0.505	0.505	211,112
2025-05-29	0.495	0.500	0.494	0.499	0.499	94,680
2025-05-28	0.497	0.497	0.490	0.494	0.494	38,680
2025-05-27	0.482	0.488	0.482	0.488	0.488	33,060
2025-05-26	0.483	0.490	0.482	0.484	0.484	88,160
2025-05-23	0.490	0.491	0.489	0.490	0.490	96,860
2025-05-22	0.494	0.494	0.490	0.490	0.490	64,720
2025-05-21	0.505	0.505	0.490	0.495	0.495	91,600
2025-05-20	0.491	0.497	0.491	0.496	0.496	98,720
2025-05-19	0.493	0.497	0.491	0.494	0.494	122,000
2025-05-16	0.501	0.501	0.490	0.499	0.499	102,420
2025-05-15	0.493	0.500	0.493	0.500	0.500	66,090
2025-05-14	0.502	0.502	0.492	0.500	0.500	52,960
2025-05-13	0.498	0.504	0.498	0.501	0.501	8,800
2025-05-12	0.496	0.501	0.492	0.501	0.501	105,700
2025-05-09	0.503	0.508	0.495	0.497	0.497	43,200
2025-05-08	0.508	0.510	0.507	0.509	0.509	44,990
2025-05-07	0.509	0.514	0.506	0.509	0.509	64,220
2025-05-06	0.508	0.509	0.507	0.508	0.508	81,000
2025-04-30	0.506	0.506	0.493	0.502	0.502	18,500
2025-04-29	0.491	0.509	0.491	0.497	0.497	26,250
2025-04-28	0.500	0.500	0.493	0.493	0.493	42,800
2025-04-25	0.498	0.507	0.496	0.504	0.504	70,400
2025-04-24	0.498	0.507	0.498	0.505	0.505	17,140
2025-04-23	0.502	0.507	0.501	0.505	0.505	20,800

← NewerPage 6 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.