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
2025-04-23	0.502	0.507	0.501	0.505	0.505	20,800
2025-04-22	0.503	0.505	0.499	0.503	0.503	55,760
2025-04-21	0.503	0.507	0.501	0.504	0.504	33,600
2025-04-18	0.504	0.510	0.502	0.508	0.508	24,600
2025-04-17	0.503	0.511	0.500	0.509	0.509	42,408
2025-04-16	0.509	0.515	0.503	0.510	0.510	84,200
2025-04-15	0.515	0.515	0.510	0.510	0.510	14,300
2025-04-14	0.513	0.518	0.506	0.514	0.514	72,200
2025-04-11	0.510	0.512	0.502	0.512	0.512	86,600
2025-04-10	0.520	0.530	0.510	0.513	0.513	100,200
2025-04-09	0.498	0.510	0.481	0.509	0.509	106,900
2025-04-08	0.479	0.509	0.479	0.506	0.506	129,800
2025-04-07	0.529	0.537	0.493	0.498	0.498	704,230
2025-04-03	0.542	0.551	0.540	0.548	0.548	84,700
2025-04-02	0.551	0.553	0.541	0.547	0.547	107,400
2025-04-01	0.540	0.554	0.538	0.551	0.551	588,666
2025-03-31	0.530	0.537	0.525	0.534	0.534	47,300
2025-03-28	0.540	0.540	0.535	0.535	0.535	93,720
2025-03-27	0.532	0.538	0.532	0.535	0.535	89,290
2025-03-26	0.527	0.535	0.524	0.532	0.532	79,306
2025-03-25	0.533	0.533	0.528	0.528	0.528	87,400
2025-03-24	0.535	0.540	0.531	0.533	0.533	132,941
2025-03-21	0.558	0.560	0.538	0.539	0.539	591,160
2025-03-20	0.531	0.536	0.528	0.534	0.534	76,700
2025-03-19	0.530	0.536	0.530	0.535	0.535	176,831
2025-03-18	0.536	0.539	0.532	0.534	0.534	159,500
2025-03-17	0.531	0.539	0.531	0.536	0.536	268,200
2025-03-14	0.527	0.537	0.523	0.536	0.536	350,149
2025-03-13	0.525	0.528	0.524	0.528	0.528	338,900
2025-03-12	0.519	0.526	0.511	0.524	0.524	315,890
2025-03-11	0.511	0.517	0.511	0.517	0.517	98,661
2025-03-10	0.510	0.520	0.510	0.513	0.513	104,100
2025-03-07	0.518	0.521	0.518	0.518	0.518	62,260
2025-03-06	0.509	0.522	0.509	0.520	0.520	75,540
2025-03-05	0.511	0.517	0.511	0.517	0.517	42,411
2025-03-04	0.518	0.518	0.510	0.512	0.512	68,580
2025-03-03	0.512	0.520	0.512	0.518	0.518	58,320
2025-02-28	0.507	0.513	0.507	0.512	0.512	53,400
2025-02-27	0.515	0.516	0.507	0.513	0.513	106,500
2025-02-26	0.506	0.515	0.506	0.515	0.515	84,660
2025-02-25	0.505	0.509	0.504	0.505	0.505	190,200
2025-02-24	0.523	0.523	0.505	0.506	0.506	437,120
2025-02-21	0.535	0.535	0.521	0.523	0.523	355,180
2025-02-20	0.536	0.540	0.534	0.535	0.535	91,120
2025-02-19	0.544	0.544	0.533	0.535	0.535	72,300
2025-02-18	0.540	0.544	0.534	0.535	0.535	135,500
2025-02-17	0.532	0.547	0.526	0.539	0.539	422,791
2025-02-14	0.530	0.534	0.521	0.523	0.523	303,800
2025-02-13	0.538	0.538	0.528	0.530	0.530	153,280
2025-02-12	0.539	0.544	0.527	0.540	0.540	428,370
2025-02-11	0.550	0.550	0.538	0.545	0.545	200,841
2025-02-10	0.550	0.553	0.539	0.552	0.552	259,199
2025-02-07	0.549	0.554	0.545	0.549	0.549	184,280
2025-02-06	0.545	0.550	0.537	0.549	0.549	102,500
2025-02-05	0.554	0.554	0.546	0.548	0.548	49,700
2025-01-27	0.561	0.561	0.552	0.554	0.554	42,800
2025-01-24	0.555	0.556	0.549	0.552	0.552	144,280
2025-01-23	0.554	0.566	0.553	0.554	0.554	87,100
2025-01-22	0.561	0.564	0.554	0.555	0.555	63,800
2025-01-21	0.568	0.568	0.560	0.563	0.563	48,220

← NewerPage 7 of 21 · 1,213 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.