Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.770	12.100	11.620	11.650	11.476	3,353,250
2023-07-28	11.510	11.810	11.410	11.790	11.614	3,483,948
2023-07-27	11.600	11.690	11.510	11.570	11.397	2,932,437
2023-07-26	12.040	12.040	11.510	11.560	11.387	5,558,070
2023-07-25	11.880	12.050	11.800	12.030	11.850	2,922,313
2023-07-24	11.910	11.920	11.760	11.830	11.653	1,925,685
2023-07-21	11.690	11.920	11.690	11.850	11.673	2,138,925
2023-07-20	12.020	12.050	11.730	11.730	11.555	2,979,811
2023-07-19	12.030	12.090	11.930	11.970	11.791	1,463,938
2023-07-18	12.130	12.130	11.910	12.010	11.831	2,177,507
2023-07-17	12.200	12.220	11.950	12.070	11.890	2,039,900
2023-07-14	12.320	12.320	12.140	12.150	11.969	1,376,635
2023-07-13	12.210	12.300	12.110	12.240	12.057	1,551,350
2023-07-12	12.320	12.330	12.150	12.160	11.979	1,372,100
2023-07-11	12.290	12.290	12.180	12.270	12.087	1,405,390
2023-07-10	12.170	12.420	12.120	12.280	12.097	2,611,400
2023-07-07	12.260	12.300	12.100	12.120	11.939	1,417,940
2023-07-06	12.400	12.400	12.120	12.220	12.038	2,464,659
2023-07-05	12.380	12.380	12.200	12.280	12.097	1,661,448
2023-07-04	12.320	12.420	12.210	12.340	12.156	2,504,600
2023-07-03	12.280	12.400	12.090	12.320	12.136	2,917,505
2023-06-30	12.150	12.420	12.110	12.260	12.077	3,309,536
2023-06-29	12.240	12.380	12.080	12.140	11.959	2,636,920
2023-06-28	12.050	12.260	12.020	12.240	12.057	2,876,742
2023-06-27	11.820	12.360	11.820	12.080	11.900	2,292,431
2023-06-26	12.130	12.130	11.770	11.880	11.703	1,905,067
2023-06-21	12.150	12.200	11.950	12.030	11.850	1,584,415
2023-06-20	12.310	12.380	12.080	12.090	11.910	2,097,124
2023-06-19	12.410	12.440	12.240	12.310	12.126	1,894,331
2023-06-16	12.130	12.350	12.130	12.250	12.067	2,103,542
2023-06-15	12.150	12.240	12.030	12.130	11.949	2,452,464
2023-06-14	12.240	12.330	12.030	12.120	11.939	2,425,775
2023-06-13	12.380	12.520	12.200	12.260	12.077	2,004,190
2023-06-12	12.760	12.840	12.440	12.440	12.254	2,028,350
2023-06-09	12.740	12.950	12.600	12.680	12.491	1,461,270
2023-06-08	12.700	12.820	12.550	12.680	12.491	2,138,026
2023-06-07	12.870	12.940	12.620	12.750	12.560	2,476,761
2023-06-06	13.170	13.170	12.800	12.800	12.609	2,717,050
2023-06-05	13.180	13.180	12.960	13.140	12.944	1,765,964
2023-06-02	13.000	13.130	12.810	12.990	12.796	2,897,830
2023-06-01	13.000	13.260	13.000	13.070	12.875	2,998,749
2023-05-31	13.410	13.420	12.990	13.010	12.816	3,203,650
2023-05-30	13.310	13.450	13.140	13.340	13.141	2,805,005
2023-05-29	13.460	13.530	13.200	13.310	13.111	2,784,321
2023-05-26	13.080	13.400	13.080	13.360	13.161	3,374,930
2023-05-25	13.350	13.350	13.030	13.130	12.934	2,207,580
2023-05-24	13.250	13.510	13.120	13.250	13.052	3,373,988
2023-05-23	13.430	13.490	13.190	13.310	13.067	3,223,822
2023-05-22	12.900	13.300	12.900	13.280	13.038	3,049,971
2023-05-19	12.860	13.020	12.680	12.980	12.743	1,858,767
2023-05-18	12.900	12.910	12.710	12.730	12.498	1,625,178
2023-05-17	12.900	12.930	12.660	12.820	12.586	1,910,418
2023-05-16	12.710	13.020	12.700	12.900	12.665	2,839,576
2023-05-15	12.500	12.750	12.430	12.730	12.498	2,551,262
2023-05-12	12.440	12.740	12.410	12.500	12.272	2,401,063
2023-05-11	12.780	12.970	12.530	12.550	12.321	3,392,692
2023-05-10	12.330	12.850	12.180	12.690	12.458	5,082,542
2023-05-09	12.720	12.720	12.180	12.330	12.105	5,541,520
2023-05-08	13.310	13.380	12.680	12.720	12.488	5,230,713
2023-05-05	13.600	13.660	13.120	13.200	12.959	3,049,480

← NewerPage 14 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.