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
2024-10-25	0.581	0.624	0.581	0.621	0.621	2,007,866
2024-10-24	0.580	0.592	0.580	0.583	0.583	277,100
2024-10-23	0.612	0.612	0.585	0.587	0.587	1,116,519
2024-10-22	0.574	0.617	0.566	0.607	0.607	1,458,161
2024-10-21	0.553	0.584	0.550	0.577	0.577	734,949
2024-10-18	0.538	0.556	0.525	0.553	0.553	401,258
2024-10-17	0.535	0.543	0.527	0.538	0.538	330,160
2024-10-16	0.543	0.543	0.522	0.526	0.526	280,319
2024-10-15	0.550	0.555	0.530	0.530	0.530	203,000
2024-10-14	0.538	0.552	0.535	0.546	0.546	236,060
2024-10-11	0.558	0.565	0.536	0.540	0.540	316,700
2024-10-10	0.558	0.572	0.552	0.561	0.561	347,960
2024-10-09	0.589	0.592	0.555	0.558	0.558	650,100
2024-10-08	0.630	0.630	0.591	0.595	0.595	1,337,219
2024-09-30	0.558	0.578	0.538	0.573	0.573	714,900
2024-09-27	0.508	0.534	0.508	0.529	0.529	622,419
2024-09-26	0.497	0.507	0.495	0.507	0.507	144,560
2024-09-25	0.488	0.500	0.488	0.498	0.498	377,912
2024-09-24	0.476	0.491	0.469	0.488	0.488	198,300
2024-09-23	0.487	0.487	0.466	0.479	0.479	80,200
2024-09-20	0.481	0.487	0.471	0.480	0.480	186,080
2024-09-19	0.480	0.483	0.475	0.481	0.481	107,620
2024-09-18	0.476	0.478	0.472	0.473	0.473	37,000
2024-09-13	0.473	0.490	0.473	0.476	0.476	81,600
2024-09-12	0.480	0.487	0.480	0.485	0.485	14,000
2024-09-11	0.480	0.482	0.475	0.482	0.482	62,300
2024-09-10	0.467	0.478	0.466	0.475	0.475	148,560
2024-09-09	0.485	0.497	0.471	0.473	0.473	170,860
2024-09-06	0.507	0.508	0.480	0.483	0.483	383,140
2024-09-05	0.515	0.515	0.506	0.509	0.509	24,780
2024-09-04	0.509	0.514	0.508	0.510	0.510	49,200
2024-09-03	0.515	0.516	0.509	0.509	0.509	64,950
2024-09-02	0.511	0.520	0.509	0.509	0.509	152,800
2024-08-30	0.496	0.515	0.491	0.512	0.512	249,100
2024-08-29	0.497	0.505	0.497	0.502	0.502	37,700
2024-08-28	0.491	0.505	0.490	0.505	0.505	88,180
2024-08-27	0.493	0.509	0.493	0.503	0.503	256,820
2024-08-26	0.485	0.494	0.480	0.493	0.493	151,900
2024-08-23	0.482	0.487	0.478	0.480	0.480	72,300
2024-08-22	0.480	0.485	0.479	0.483	0.483	103,660
2024-08-21	0.490	0.494	0.480	0.483	0.483	190,807
2024-08-20	0.503	0.504	0.488	0.495	0.495	211,600
2024-08-19	0.512	0.520	0.501	0.504	0.504	357,307
2024-08-16	0.516	0.526	0.511	0.519	0.519	233,040
2024-08-15	0.524	0.527	0.515	0.520	0.520	195,980
2024-08-14	0.518	0.519	0.510	0.517	0.517	182,300
2024-08-13	0.523	0.525	0.512	0.521	0.521	405,214
2024-08-12	0.510	0.540	0.510	0.530	0.530	853,800
2024-08-09	0.507	0.510	0.497	0.510	0.510	415,720
2024-08-08	0.494	0.523	0.489	0.511	0.511	855,560
2024-08-07	0.498	0.498	0.479	0.489	0.489	125,200
2024-08-06	0.472	0.494	0.472	0.494	0.494	201,820
2024-08-05	0.489	0.501	0.471	0.476	0.476	276,600
2024-08-02	0.492	0.503	0.473	0.499	0.499	501,674
2024-08-01	0.483	0.492	0.478	0.486	0.486	199,700
2024-07-31	0.463	0.493	0.461	0.487	0.487	534,340
2024-07-30	0.451	0.462	0.447	0.462	0.462	285,360
2024-07-29	0.442	0.449	0.442	0.447	0.447	63,260
2024-07-26	0.440	0.445	0.440	0.443	0.443	56,100
2024-07-25	0.433	0.440	0.433	0.439	0.439	29,580

← NewerPage 9 of 21 · 1,216 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.