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
2025-01-20	0.555	0.565	0.555	0.565	0.565	59,900
2025-01-17	0.563	0.563	0.556	0.557	0.557	71,600
2025-01-16	0.559	0.566	0.559	0.562	0.562	69,600
2025-01-15	0.564	0.567	0.560	0.560	0.560	64,000
2025-01-14	0.553	0.565	0.546	0.563	0.563	147,660
2025-01-13	0.560	0.560	0.553	0.554	0.554	67,800
2025-01-10	0.565	0.570	0.564	0.564	0.564	96,940
2025-01-09	0.564	0.573	0.561	0.569	0.569	79,140
2025-01-08	0.570	0.575	0.565	0.571	0.571	84,300
2025-01-07	0.585	0.585	0.566	0.569	0.569	262,799
2025-01-06	0.578	0.585	0.571	0.584	0.584	431,519
2025-01-03	0.562	0.577	0.562	0.567	0.567	217,900
2025-01-02	0.561	0.579	0.561	0.565	0.565	154,980
2024-12-31	0.570	0.579	0.567	0.568	0.568	91,700
2024-12-30	0.580	0.580	0.570	0.571	0.571	142,460
2024-12-27	0.579	0.585	0.576	0.580	0.580	130,200
2024-12-26	0.575	0.582	0.572	0.576	0.576	116,500
2024-12-25	0.566	0.589	0.562	0.575	0.575	366,267
2024-12-24	0.570	0.571	0.561	0.564	0.564	113,460
2024-12-23	0.586	0.588	0.562	0.565	0.565	215,600
2024-12-20	0.575	0.585	0.575	0.580	0.580	114,000
2024-12-19	0.578	0.579	0.571	0.576	0.576	110,520
2024-12-18	0.573	0.588	0.572	0.578	0.578	144,000
2024-12-17	0.600	0.600	0.578	0.580	0.580	484,920
2024-12-16	0.601	0.608	0.598	0.601	0.601	152,880
2024-12-13	0.601	0.608	0.601	0.605	0.605	218,380
2024-12-12	0.600	0.608	0.598	0.605	0.605	330,460
2024-12-11	0.592	0.601	0.591	0.600	0.600	175,140
2024-12-10	0.606	0.613	0.591	0.592	0.592	260,300
2024-12-09	0.593	0.600	0.593	0.595	0.595	173,700
2024-12-06	0.590	0.596	0.586	0.592	0.592	76,341
2024-12-05	0.596	0.596	0.588	0.590	0.590	71,701
2024-12-04	0.601	0.601	0.590	0.591	0.591	100,700
2024-12-03	0.602	0.603	0.597	0.601	0.601	156,700
2024-12-02	0.591	0.604	0.591	0.603	0.603	287,760
2024-11-29	0.585	0.597	0.583	0.592	0.592	107,560
2024-11-28	0.589	0.599	0.586	0.595	0.595	277,400
2024-11-27	0.595	0.598	0.583	0.598	0.598	194,860
2024-11-26	0.596	0.615	0.586	0.598	0.598	525,562
2024-11-25	0.590	0.603	0.583	0.589	0.589	148,120
2024-11-22	0.616	0.616	0.590	0.592	0.592	195,200
2024-11-21	0.604	0.612	0.602	0.609	0.609	183,700
2024-11-20	0.602	0.612	0.602	0.610	0.610	286,290
2024-11-19	0.598	0.607	0.588	0.601	0.601	197,559
2024-11-18	0.595	0.608	0.586	0.590	0.590	178,700
2024-11-15	0.593	0.606	0.589	0.596	0.596	257,560
2024-11-14	0.611	0.615	0.599	0.600	0.600	257,472
2024-11-13	0.622	0.622	0.607	0.614	0.614	378,380
2024-11-12	0.615	0.632	0.611	0.622	0.622	499,780
2024-11-11	0.625	0.625	0.610	0.621	0.621	525,063
2024-11-08	0.638	0.638	0.623	0.624	0.624	455,599
2024-11-07	0.610	0.629	0.609	0.624	0.624	384,040
2024-11-06	0.624	0.639	0.609	0.620	0.620	753,499
2024-11-05	0.610	0.625	0.601	0.620	0.620	784,980
2024-11-04	0.605	0.610	0.596	0.609	0.609	374,380
2024-11-01	0.600	0.610	0.579	0.596	0.596	423,840
2024-10-31	0.589	0.615	0.586	0.609	0.609	514,979
2024-10-30	0.600	0.609	0.581	0.590	0.590	661,683
2024-10-29	0.630	0.630	0.602	0.604	0.604	1,089,623
2024-10-28	0.632	0.641	0.621	0.627	0.627	1,617,800

← NewerPage 8 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.