Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.600	8.680	8.260	8.550	8.422	3,684,200
2024-01-23	8.550	8.720	8.440	8.600	8.472	3,033,872
2024-01-22	9.410	9.410	8.530	8.660	8.531	2,828,648
2024-01-19	9.620	9.650	9.350	9.370	9.230	1,889,038
2024-01-18	9.540	9.650	9.210	9.630	9.486	3,664,058
2024-01-17	9.910	9.920	9.630	9.630	9.486	2,141,320
2024-01-16	9.920	9.950	9.850	9.900	9.752	1,995,200
2024-01-15	9.850	10.000	9.850	9.930	9.782	1,359,353
2024-01-12	10.060	10.150	9.930	9.930	9.782	1,400,604
2024-01-11	9.900	10.060	9.770	10.020	9.870	1,545,702
2024-01-10	9.950	10.060	9.750	9.950	9.802	2,644,620
2024-01-09	10.080	10.140	9.880	9.970	9.821	2,668,908
2024-01-08	10.150	10.230	10.060	10.060	9.910	2,237,050
2024-01-05	10.480	10.490	10.130	10.180	10.028	1,728,200
2024-01-04	10.480	10.500	10.400	10.450	10.294	922,760
2024-01-03	10.490	10.630	10.420	10.500	10.343	1,612,754
2024-01-02	10.540	10.600	10.410	10.490	10.333	1,547,964
2023-12-29	10.580	10.700	10.500	10.540	10.383	1,850,695
2023-12-28	10.360	10.600	10.240	10.550	10.393	1,670,002
2023-12-27	10.370	10.380	10.230	10.330	10.176	1,038,748
2023-12-26	10.480	10.560	10.300	10.320	10.166	1,810,576
2023-12-25	10.590	10.590	10.340	10.490	10.333	2,214,954
2023-12-22	10.820	10.820	10.520	10.540	10.383	2,062,166
2023-12-21	10.760	11.040	10.560	10.830	10.668	4,501,903
2023-12-20	10.850	10.980	10.710	10.760	10.599	2,158,453
2023-12-19	10.890	10.910	10.710	10.850	10.688	2,320,435
2023-12-18	10.890	10.950	10.760	10.780	10.619	2,452,550
2023-12-15	11.100	11.160	10.790	10.870	10.708	2,949,931
2023-12-14	11.160	11.290	11.070	11.100	10.934	2,751,880
2023-12-13	11.120	11.390	11.090	11.180	11.013	2,402,308
2023-12-12	11.190	11.190	10.970	11.110	10.944	2,560,955
2023-12-11	11.110	11.260	10.960	11.160	10.993	2,900,740
2023-12-08	11.260	11.300	11.120	11.180	11.013	1,868,574
2023-12-07	11.440	11.460	11.290	11.290	11.122	1,717,900
2023-12-06	11.450	11.600	11.280	11.420	11.250	2,101,800
2023-12-05	11.450	11.590	11.390	11.410	11.240	1,899,165
2023-12-04	11.550	11.620	11.370	11.470	11.299	2,031,600
2023-12-01	11.720	11.770	11.560	11.590	11.417	1,756,990
2023-11-30	11.760	11.790	11.580	11.690	11.516	1,809,420
2023-11-29	11.850	11.890	11.680	11.710	11.535	1,519,027
2023-11-28	11.700	11.850	11.520	11.820	11.644	2,240,247
2023-11-27	11.860	11.860	11.650	11.680	11.506	2,563,049
2023-11-24	11.850	11.940	11.660	11.840	11.663	2,505,532
2023-11-23	11.700	11.860	11.700	11.850	11.673	1,558,400
2023-11-22	11.760	11.860	11.700	11.700	11.525	1,659,622
2023-11-21	11.980	12.030	11.800	11.820	11.644	2,994,492
2023-11-20	11.780	12.050	11.710	11.990	11.811	3,677,114
2023-11-17	11.700	11.750	11.560	11.730	11.555	1,616,690
2023-11-16	11.680	11.750	11.590	11.610	11.437	2,010,490
2023-11-15	11.770	11.850	11.610	11.700	11.525	2,525,180
2023-11-14	11.650	11.820	11.580	11.740	11.565	2,741,200
2023-11-13	11.550	11.700	11.400	11.650	11.476	4,206,039
2023-11-10	11.400	11.640	11.310	11.520	11.348	1,888,234
2023-11-09	11.640	11.770	11.390	11.440	11.269	2,827,934
2023-11-08	11.560	11.750	11.460	11.640	11.466	3,339,915
2023-11-07	11.610	11.610	11.410	11.510	11.338	2,570,723
2023-11-06	11.390	11.690	11.390	11.590	11.417	3,121,551
2023-11-03	11.500	11.510	11.340	11.360	11.190	2,235,420
2023-11-02	11.460	11.610	11.350	11.440	11.269	2,413,419
2023-11-01	11.500	11.520	11.230	11.480	11.309	3,315,364

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0400 CNY
2025-06-27	0.0400 CNY
2024-06-21	0.0400 CNY
2023-05-24	0.0450 CNY
2022-07-05	0.0900 CNY
2021-05-18	0.0850 CNY
2020-04-17	0.1350 CNY
2019-07-02	0.0412 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.