Shenyang Xingqi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	91.200	92.500	91.010	92.180	21.143	5,686,336
2022-08-04	91.010	92.880	90.250	91.210	20.920	8,355,391
2022-08-03	90.460	94.120	90.230	91.480	20.982	8,026,250
2022-08-02	92.000	92.380	88.930	90.500	20.758	10,152,263
2022-08-01	93.000	93.700	91.300	93.000	21.331	7,046,539
2022-07-29	95.000	95.680	92.750	93.510	21.448	7,698,238
2022-07-28	95.940	96.580	94.010	95.540	21.914	10,343,222
2022-07-27	93.060	96.450	92.500	96.000	22.019	12,320,667
2022-07-26	91.850	93.490	89.890	93.360	21.414	12,017,105
2022-07-25	92.590	93.250	91.020	91.800	21.056	12,480,273
2022-07-22	97.460	98.550	91.380	93.260	21.391	24,125,814
2022-07-21	97.120	99.500	96.600	97.740	22.418	8,466,531
2022-07-20	96.500	100.07	96.500	98.290	22.544	14,588,831
2022-07-19	97.050	98.690	96.610	97.030	22.255	9,590,358
2022-07-18	97.400	99.160	95.010	97.610	22.388	15,782,319
2022-07-15	100.51	101.94	98.220	98.980	22.703	10,782,532
2022-07-14	99.000	103.88	97.850	101.30	23.235	12,893,375
2022-07-13	99.220	100.61	98.610	99.200	22.753	8,763,548
2022-07-12	104.00	104.00	99.220	99.900	22.914	14,528,883
2022-07-11	105.57	106.73	103.45	104.19	23.898	11,668,109
2022-07-08	108.79	108.98	104.10	107.22	24.593	17,421,241
2022-07-07	106.90	108.64	104.30	107.88	24.744	20,947,771
2022-07-06	121.48	121.48	104.50	109.30	25.070	44,642,764
2022-07-05	154.16	155.51	124.32	124.32	28.515	32,845,750
2022-07-04	150.90	161.99	150.16	155.40	35.643	7,840,384
2022-07-01	156.50	160.41	148.82	151.62	34.776	7,556,927
2022-06-30	144.64	155.86	144.64	153.32	35.166	9,626,446
2022-06-29	138.89	151.58	136.39	143.80	32.983	13,954,755
2022-06-28	130.30	140.98	127.50	139.59	32.017	18,847,118
2022-06-27	135.66	138.78	129.00	130.50	29.932	25,451,242
2022-06-24	163.50	165.24	131.51	136.02	31.198	34,071,048
2022-06-23	160.34	164.00	158.56	163.40	37.478	4,525,848
2022-06-22	161.76	162.99	158.11	158.76	36.414	5,409,893
2022-06-21	166.50	168.88	158.50	162.67	37.311	7,935,983
2022-06-20	157.75	170.00	156.23	167.00	38.304	9,990,883
2022-06-17	155.00	160.80	151.66	157.71	36.173	7,085,523
2022-06-16	149.00	158.85	147.02	155.18	35.593	5,124,172
2022-06-15	147.62	153.80	146.56	150.01	34.407	5,453,735
2022-06-14	152.18	153.34	146.30	147.98	33.941	7,528,009
2022-06-13	150.13	156.00	146.89	154.00	35.322	6,060,585
2022-06-10	145.77	156.00	145.02	152.61	35.003	7,346,540
2022-06-09	145.00	150.85	143.50	145.68	33.414	9,286,629
2022-06-08	137.99	148.95	136.76	147.49	33.829	11,280,053
2022-06-07	130.00	140.55	129.29	139.40	31.974	9,260,325
2022-06-06	128.77	134.00	128.50	130.82	30.006	10,137,617
2022-06-02	133.00	135.79	126.88	128.16	29.395	14,859,704
2022-06-01	142.44	142.95	135.58	136.06	31.207	9,914,419
2022-05-31	134.05	144.99	132.05	140.47	32.219	9,612,810
2022-05-30	136.58	138.50	133.18	135.50	31.079	6,432,471
2022-05-27	130.15	137.37	128.92	135.43	31.063	8,601,655
2022-05-26	119.66	130.02	118.55	128.50	29.473	9,340,621
2022-05-25	119.01	122.90	118.29	120.00	27.524	6,100,886
2022-05-24	123.75	125.93	118.81	119.89	27.499	7,258,028
2022-05-23	120.35	125.60	119.88	124.90	28.648	8,043,020
2022-05-20	117.00	122.51	116.38	120.75	27.696	8,088,084
2022-05-19	114.97	119.02	114.20	116.30	26.583	6,403,713
2022-05-18	118.00	119.00	116.35	116.67	26.668	4,444,729
2022-05-17	115.80	119.37	114.11	117.59	26.878	7,195,103
2022-05-16	119.20	122.99	115.80	116.00	26.515	9,828,489
2022-05-13	118.98	123.59	116.58	119.20	27.246	7,249,708

← NewerPage 18 of 21 · 1,212 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.