Shenyang Xingqi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 258.00 | 266.40 | 255.00 | 259.58 | 84.791 | 5,950,641 |
| 2024-04-29 | 264.59 | 266.49 | 254.13 | 258.17 | 84.330 | 10,505,580 |
| 2024-04-26 | 250.00 | 266.66 | 249.00 | 261.60 | 85.451 | 10,520,992 |
| 2024-04-25 | 246.47 | 258.00 | 243.00 | 250.71 | 81.894 | 11,207,059 |
| 2024-04-24 | 231.00 | 245.97 | 229.00 | 245.30 | 80.126 | 12,651,746 |
| 2024-04-23 | 218.39 | 233.99 | 216.42 | 231.51 | 75.622 | 11,749,869 |
| 2024-04-22 | 211.15 | 218.55 | 207.67 | 217.00 | 70.882 | 8,760,934 |
| 2024-04-19 | 218.73 | 221.20 | 211.20 | 212.50 | 69.412 | 10,568,399 |
| 2024-04-18 | 226.00 | 228.53 | 211.03 | 216.00 | 70.556 | 12,124,538 |
| 2024-04-17 | 224.60 | 226.90 | 221.00 | 226.50 | 73.986 | 7,246,754 |
| 2024-04-16 | 224.00 | 227.32 | 222.00 | 222.55 | 72.695 | 6,232,496 |
| 2024-04-15 | 226.00 | 229.48 | 223.12 | 225.79 | 73.754 | 7,878,795 |
| 2024-04-12 | 215.99 | 226.90 | 215.50 | 224.00 | 73.169 | 8,896,648 |
| 2024-04-11 | 221.21 | 222.94 | 215.80 | 215.80 | 70.490 | 5,075,917 |
| 2024-04-10 | 221.00 | 223.99 | 218.00 | 221.20 | 72.254 | 4,652,655 |
| 2024-04-09 | 218.99 | 222.39 | 214.00 | 221.80 | 72.450 | 6,129,735 |
| 2024-04-08 | 222.30 | 224.11 | 219.22 | 219.22 | 71.608 | 5,929,068 |
| 2024-04-03 | 223.00 | 226.32 | 220.08 | 223.30 | 72.940 | 5,904,851 |
| 2024-04-02 | 217.20 | 226.27 | 217.20 | 223.50 | 73.006 | 9,962,721 |
| 2024-04-01 | 214.00 | 223.66 | 210.01 | 220.00 | 71.862 | 9,303,145 |
| 2024-03-29 | 214.61 | 216.20 | 206.35 | 214.00 | 69.902 | 9,420,047 |
| 2024-03-28 | 213.00 | 219.58 | 211.51 | 215.30 | 70.327 | 10,887,178 |
| 2024-03-27 | 222.00 | 224.79 | 212.50 | 212.50 | 69.412 | 13,068,812 |
| 2024-03-26 | 223.50 | 228.47 | 216.52 | 221.00 | 72.189 | 13,553,481 |
| 2024-03-25 | 229.00 | 239.50 | 221.00 | 223.00 | 72.842 | 16,024,888 |
| 2024-03-22 | 229.33 | 231.22 | 221.01 | 226.60 | 74.018 | 10,999,590 |
| 2024-03-21 | 215.00 | 237.50 | 214.01 | 229.19 | 74.864 | 16,963,901 |
| 2024-03-20 | 214.50 | 218.00 | 211.41 | 214.62 | 70.105 | 8,365,237 |
| 2024-03-19 | 204.01 | 217.86 | 204.01 | 214.00 | 69.902 | 11,253,659 |
| 2024-03-18 | 201.59 | 205.96 | 196.32 | 205.08 | 66.989 | 11,296,724 |
| 2024-03-15 | 196.50 | 206.60 | 194.50 | 201.57 | 65.842 | 13,938,654 |
| 2024-03-14 | 197.47 | 200.98 | 189.10 | 197.00 | 64.349 | 14,204,548 |
| 2024-03-13 | 194.25 | 205.60 | 194.25 | 196.37 | 64.144 | 17,440,607 |
| 2024-03-12 | 190.00 | 199.99 | 188.82 | 192.30 | 62.814 | 26,998,676 |
| 2024-03-11 | 163.33 | 197.14 | 161.60 | 186.80 | 61.018 | 17,838,731 |
| 2024-03-08 | 163.00 | 165.58 | 160.90 | 165.48 | 54.054 | 6,088,407 |
| 2024-03-07 | 161.11 | 164.20 | 160.10 | 160.30 | 52.362 | 4,898,190 |
| 2024-03-06 | 161.64 | 164.32 | 157.60 | 162.96 | 53.230 | 6,499,187 |
| 2024-03-05 | 154.03 | 162.90 | 153.35 | 162.15 | 52.966 | 8,651,003 |
| 2024-03-04 | 153.30 | 156.54 | 152.10 | 155.38 | 50.754 | 6,500,585 |
| 2024-03-01 | 152.41 | 157.58 | 152.01 | 154.02 | 50.310 | 8,856,959 |
| 2024-02-29 | 142.00 | 151.28 | 142.00 | 151.09 | 49.353 | 9,112,552 |
| 2024-02-28 | 149.88 | 153.50 | 142.51 | 142.97 | 46.701 | 10,152,916 |
| 2024-02-27 | 145.50 | 150.48 | 142.66 | 149.80 | 48.932 | 9,590,198 |
| 2024-02-26 | 142.00 | 155.98 | 139.00 | 146.89 | 47.981 | 15,441,162 |
| 2024-02-23 | 152.50 | 152.50 | 141.61 | 144.00 | 47.037 | 9,652,602 |
| 2024-02-22 | 149.00 | 153.88 | 147.67 | 151.62 | 49.526 | 5,049,952 |
| 2024-02-21 | 145.55 | 152.20 | 145.01 | 149.05 | 48.687 | 6,374,636 |
| 2024-02-20 | 158.00 | 159.91 | 140.00 | 147.80 | 48.278 | 12,292,549 |
| 2024-02-19 | 160.32 | 161.45 | 155.88 | 158.00 | 51.610 | 5,026,955 |
| 2024-02-08 | 156.32 | 164.00 | 156.32 | 159.46 | 52.087 | 7,352,522 |
| 2024-02-07 | 150.02 | 158.88 | 149.71 | 154.99 | 50.627 | 8,045,194 |
| 2024-02-06 | 132.03 | 153.30 | 130.00 | 151.42 | 49.461 | 9,807,179 |
| 2024-02-05 | 139.71 | 139.71 | 131.58 | 133.98 | 43.764 | 7,697,754 |
| 2024-02-02 | 139.99 | 145.13 | 136.00 | 141.40 | 46.188 | 7,506,425 |
| 2024-02-01 | 142.34 | 145.98 | 136.00 | 138.79 | 45.335 | 6,914,218 |
| 2024-01-31 | 150.06 | 150.81 | 143.30 | 144.50 | 47.201 | 5,292,599 |
| 2024-01-30 | 145.33 | 155.60 | 145.11 | 150.81 | 49.262 | 6,803,340 |
| 2024-01-29 | 155.18 | 159.72 | 145.57 | 147.30 | 48.115 | 6,149,152 |
| 2024-01-26 | 148.64 | 156.91 | 147.97 | 154.00 | 50.304 | 6,399,583 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.3000 CNY |
| 2026-05-22 | 1.4500 CNY |
| 2025-09-24 | 0.7000 CNY |
| 2025-05-22 | 0.9996 CNY |
| 2024-10-16 | 0.5000 CNY |
| 2024-05-22 | 4.2000 CNY |
| 2023-09-22 | 1.4000 CNY |
| 2023-05-22 | 1.0000 CNY |
| 2022-09-23 | 0.5000 CNY |
| 2022-05-20 | 0.4000 CNY |
| 2021-09-29 | 0.2500 CNY |
| 2021-05-21 | 0.2500 CNY |
| 2020-05-21 | 0.1250 CNY |
| 2019-06-11 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.