Shenyang Xingqi Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	122.00	125.00	117.55	123.01	28.377	16,011,856
2022-11-03	116.51	129.99	116.51	123.12	28.403	24,602,163
2022-11-02	106.68	123.36	105.10	118.00	27.221	24,783,063
2022-11-01	106.80	111.60	99.000	108.10	24.938	22,976,348
2022-10-31	108.39	108.90	100.83	104.50	24.107	20,312,970
2022-10-28	94.440	113.25	92.500	110.00	25.376	35,235,499
2022-10-27	98.000	100.55	90.000	94.460	21.791	19,866,000
2022-10-26	88.290	97.000	88.290	94.980	21.911	13,588,717
2022-10-25	88.380	88.920	85.600	88.420	20.398	6,077,165
2022-10-24	91.010	92.190	88.600	88.670	20.455	5,176,413
2022-10-21	92.800	93.680	89.940	91.000	20.993	5,309,106
2022-10-20	92.890	95.100	92.010	92.600	21.362	6,178,827
2022-10-19	96.900	96.900	92.750	92.880	21.426	7,762,229
2022-10-18	96.000	98.800	93.900	97.340	22.455	8,826,628
2022-10-17	96.190	97.710	94.080	95.600	22.054	7,256,969
2022-10-14	89.620	96.780	89.620	95.810	22.102	13,307,158
2022-10-13	85.330	90.270	85.000	89.530	20.654	8,846,852
2022-10-12	88.200	88.520	80.710	85.990	19.837	9,092,416
2022-10-11	91.310	92.230	87.500	88.040	20.310	4,921,937
2022-10-10	92.000	93.590	90.080	91.200	21.039	6,399,642
2022-09-30	92.830	93.600	90.800	90.850	20.958	3,965,908
2022-09-29	92.170	93.970	90.510	92.560	21.353	6,615,046
2022-09-28	92.900	94.440	90.410	91.000	20.993	5,516,700
2022-09-27	87.290	93.010	87.290	93.010	21.456	9,565,045
2022-09-26	85.640	88.600	85.640	87.280	20.135	3,646,021
2022-09-23	87.080	87.660	85.810	86.580	19.973	3,057,800
2022-09-22	86.580	89.500	86.570	87.090	19.975	2,985,824
2022-09-21	88.460	88.990	86.050	87.680	20.111	4,077,645
2022-09-20	86.610	90.360	86.610	88.500	20.299	4,490,055
2022-09-19	88.570	88.600	86.000	86.650	19.875	3,709,598
2022-09-16	90.050	90.490	88.500	88.670	20.338	3,818,188
2022-09-15	92.190	93.240	89.200	90.100	20.666	5,670,651
2022-09-14	91.110	93.120	90.540	92.200	21.148	3,844,710
2022-09-13	92.800	93.430	91.080	92.550	21.228	6,665,525
2022-09-09	89.840	93.570	89.600	93.390	21.420	12,611,808
2022-09-08	91.000	91.000	89.000	89.190	20.457	4,093,934
2022-09-07	88.880	92.090	87.870	90.500	20.758	5,939,777
2022-09-06	89.050	89.950	88.300	89.170	20.453	5,986,078
2022-09-05	91.160	91.730	88.400	89.680	20.570	6,141,223
2022-09-02	93.190	93.800	90.280	91.160	20.909	6,328,470
2022-09-01	90.350	95.020	89.350	92.460	21.207	9,823,257
2022-08-31	93.990	93.990	89.860	89.930	20.627	8,360,174
2022-08-30	96.380	96.380	92.700	93.220	21.381	4,894,038
2022-08-29	93.000	95.480	90.300	94.770	21.737	8,222,185
2022-08-26	96.990	100.27	96.750	97.600	22.386	5,947,902
2022-08-25	100.00	100.80	95.520	96.740	22.189	7,963,253
2022-08-24	99.390	103.48	99.000	100.00	22.937	9,834,039
2022-08-23	98.500	99.600	97.300	99.560	22.836	5,092,301
2022-08-22	98.340	99.400	96.990	99.250	22.765	5,243,002
2022-08-19	100.23	101.47	97.910	98.200	22.524	6,096,995
2022-08-18	100.21	101.90	99.780	100.88	23.138	6,657,711
2022-08-17	100.16	103.20	98.080	101.27	23.228	9,893,514
2022-08-16	105.50	105.95	99.540	100.82	23.125	14,734,782
2022-08-15	103.32	106.50	102.05	105.55	24.210	10,511,171
2022-08-12	103.70	106.33	101.52	104.01	23.856	10,929,752
2022-08-11	100.65	105.12	99.600	103.70	23.785	16,470,746
2022-08-10	94.800	102.08	94.000	99.960	22.927	16,269,968
2022-08-09	97.000	97.000	94.130	95.170	21.829	8,599,562
2022-08-08	91.930	96.940	91.600	96.880	22.221	13,120,556
2022-08-05	91.200	92.500	91.010	92.180	21.143	5,686,336

← NewerPage 17 of 21 · 1,219 trading daysOlder →

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.