Shenyang Xingqi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 89.490 | 89.870 | 86.800 | 87.900 | 41.040 | 17,806,194 |
| 2024-10-29 | 93.000 | 95.340 | 88.680 | 89.310 | 41.698 | 38,689,397 |
| 2024-10-28 | 98.460 | 99.800 | 96.440 | 97.520 | 45.531 | 16,225,568 |
| 2024-10-25 | 98.200 | 99.860 | 96.340 | 98.350 | 45.919 | 19,270,015 |
| 2024-10-24 | 97.000 | 101.89 | 96.950 | 98.870 | 46.162 | 17,944,579 |
| 2024-10-23 | 101.00 | 105.20 | 98.010 | 98.750 | 46.106 | 29,922,539 |
| 2024-10-22 | 95.000 | 102.00 | 93.800 | 101.52 | 47.399 | 36,712,139 |
| 2024-10-21 | 92.510 | 95.000 | 91.470 | 92.980 | 43.412 | 22,040,274 |
| 2024-10-18 | 86.010 | 95.880 | 86.010 | 92.110 | 43.005 | 27,691,976 |
| 2024-10-17 | 89.570 | 90.480 | 86.670 | 86.750 | 40.503 | 15,740,284 |
| 2024-10-16 | 87.620 | 90.700 | 86.660 | 88.510 | 41.325 | 16,008,975 |
| 2024-10-15 | 91.800 | 93.490 | 88.540 | 88.890 | 41.269 | 22,922,674 |
| 2024-10-14 | 87.830 | 93.980 | 86.410 | 92.680 | 43.028 | 25,278,489 |
| 2024-10-11 | 93.000 | 94.050 | 85.800 | 87.350 | 40.554 | 26,265,881 |
| 2024-10-10 | 96.660 | 102.70 | 92.180 | 93.630 | 43.469 | 31,496,154 |
| 2024-10-09 | 110.00 | 113.29 | 98.410 | 98.410 | 45.688 | 47,358,082 |
| 2024-10-08 | 127.69 | 127.69 | 101.21 | 123.01 | 57.109 | 64,410,468 |
| 2024-09-30 | 96.850 | 108.07 | 92.180 | 107.16 | 49.751 | 53,390,778 |
| 2024-09-27 | 84.500 | 95.510 | 82.880 | 90.470 | 42.002 | 43,372,750 |
| 2024-09-26 | 75.810 | 82.500 | 74.800 | 82.340 | 38.228 | 28,866,351 |
| 2024-09-25 | 72.200 | 78.570 | 72.200 | 75.840 | 35.210 | 30,976,718 |
| 2024-09-24 | 66.660 | 70.850 | 64.880 | 70.750 | 32.847 | 23,766,098 |
| 2024-09-23 | 68.080 | 68.570 | 65.400 | 65.460 | 30.391 | 11,444,644 |
| 2024-09-20 | 69.780 | 69.980 | 67.490 | 68.060 | 31.598 | 11,023,265 |
| 2024-09-19 | 69.850 | 72.410 | 69.210 | 70.230 | 32.605 | 12,056,360 |
| 2024-09-18 | 71.880 | 72.230 | 69.320 | 69.850 | 32.429 | 10,723,243 |
| 2024-09-13 | 74.210 | 74.450 | 71.800 | 71.880 | 33.371 | 10,931,077 |
| 2024-09-12 | 76.480 | 77.620 | 74.430 | 74.510 | 34.592 | 8,639,958 |
| 2024-09-11 | 76.800 | 77.710 | 75.800 | 76.280 | 35.414 | 7,687,887 |
| 2024-09-10 | 77.500 | 77.670 | 75.150 | 76.810 | 35.660 | 9,677,150 |
| 2024-09-09 | 78.490 | 79.490 | 76.840 | 77.310 | 35.892 | 9,596,720 |
| 2024-09-06 | 82.300 | 82.300 | 78.960 | 78.980 | 36.668 | 8,868,687 |
| 2024-09-05 | 81.300 | 84.800 | 80.850 | 81.490 | 37.833 | 11,918,367 |
| 2024-09-04 | 80.840 | 82.440 | 80.270 | 80.570 | 37.406 | 8,990,572 |
| 2024-09-03 | 81.640 | 83.730 | 80.500 | 81.290 | 37.740 | 12,180,875 |
| 2024-09-02 | 85.930 | 87.440 | 81.590 | 81.640 | 37.903 | 20,257,480 |
| 2024-08-30 | 86.990 | 89.090 | 84.260 | 86.090 | 39.969 | 21,955,928 |
| 2024-08-29 | 90.000 | 93.000 | 83.730 | 87.590 | 40.665 | 27,547,277 |
| 2024-08-28 | 99.940 | 106.38 | 98.230 | 99.990 | 46.422 | 16,069,335 |
| 2024-08-27 | 96.100 | 101.25 | 95.450 | 100.03 | 46.441 | 11,842,474 |
| 2024-08-26 | 96.300 | 98.150 | 94.780 | 95.590 | 44.379 | 5,449,652 |
| 2024-08-23 | 97.300 | 98.280 | 95.100 | 96.390 | 44.751 | 6,031,998 |
| 2024-08-22 | 98.650 | 101.06 | 97.010 | 97.980 | 45.489 | 7,245,501 |
| 2024-08-21 | 99.300 | 99.770 | 96.360 | 97.540 | 45.285 | 8,305,946 |
| 2024-08-20 | 101.35 | 102.89 | 98.000 | 99.300 | 46.102 | 12,929,955 |
| 2024-08-19 | 109.97 | 110.29 | 101.60 | 101.65 | 47.193 | 14,360,217 |
| 2024-08-16 | 109.86 | 113.28 | 108.60 | 110.03 | 51.083 | 8,176,404 |
| 2024-08-15 | 112.33 | 112.82 | 108.58 | 109.87 | 51.009 | 12,041,698 |
| 2024-08-14 | 107.81 | 113.33 | 105.51 | 111.61 | 51.817 | 14,224,617 |
| 2024-08-13 | 108.78 | 109.30 | 105.80 | 107.50 | 49.909 | 9,086,682 |
| 2024-08-12 | 111.78 | 113.38 | 108.77 | 109.39 | 50.786 | 7,392,627 |
| 2024-08-09 | 113.31 | 116.15 | 111.69 | 111.69 | 51.854 | 5,407,308 |
| 2024-08-08 | 115.15 | 115.59 | 111.12 | 113.00 | 52.462 | 8,546,451 |
| 2024-08-07 | 117.81 | 120.23 | 115.40 | 115.95 | 53.832 | 8,582,666 |
| 2024-08-06 | 120.10 | 121.77 | 116.00 | 118.30 | 54.923 | 7,947,879 |
| 2024-08-05 | 121.00 | 125.79 | 118.00 | 118.50 | 55.016 | 11,670,809 |
| 2024-08-02 | 122.97 | 127.21 | 121.05 | 121.68 | 56.492 | 9,773,626 |
| 2024-08-01 | 123.76 | 127.76 | 121.75 | 123.29 | 57.239 | 13,574,313 |
| 2024-07-31 | 115.00 | 125.50 | 115.00 | 122.80 | 57.012 | 17,264,410 |
| 2024-07-30 | 117.00 | 117.37 | 107.50 | 115.52 | 53.632 | 21,777,876 |
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.