Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13.570	13.750	13.410	13.660	13.411	2,666,678
2023-04-28	13.650	13.780	13.490	13.510	13.263	2,857,408
2023-04-27	13.520	13.890	13.300	13.710	13.460	3,168,061
2023-04-26	12.990	13.530	12.980	13.420	13.175	3,275,390
2023-04-25	13.420	13.420	12.860	12.990	12.753	3,810,304
2023-04-24	13.780	13.950	13.220	13.350	13.106	5,422,227
2023-04-21	13.980	14.100	13.700	13.850	13.597	4,124,957
2023-04-20	13.800	14.040	13.670	13.980	13.725	3,691,977
2023-04-19	13.840	14.080	13.680	13.890	13.636	3,041,747
2023-04-18	13.890	14.020	13.700	13.830	13.578	2,495,331
2023-04-17	13.950	14.080	13.860	13.950	13.695	2,585,650
2023-04-14	13.580	14.130	13.580	13.940	13.686	5,743,809
2023-04-13	13.270	13.690	13.150	13.580	13.332	4,625,540
2023-04-12	13.280	13.500	13.250	13.340	13.096	2,496,220
2023-04-11	13.350	13.440	13.180	13.280	13.038	2,843,234
2023-04-10	13.470	13.600	13.330	13.330	13.087	3,140,850
2023-04-07	13.460	13.560	13.320	13.470	13.224	2,831,950
2023-04-06	13.200	13.490	13.190	13.420	13.175	3,813,140
2023-04-04	13.270	13.450	13.180	13.300	13.057	2,979,812
2023-04-03	13.030	13.250	13.030	13.180	12.939	2,406,391
2023-03-31	12.900	13.210	12.900	13.030	12.792	2,619,128
2023-03-30	13.010	13.070	12.840	12.890	12.655	2,664,855
2023-03-29	13.140	13.290	13.000	13.010	12.773	2,710,285
2023-03-28	13.100	13.430	12.960	13.220	12.979	5,080,567
2023-03-27	13.050	13.170	12.960	13.100	12.861	3,761,712
2023-03-24	13.420	13.600	12.970	13.080	12.841	5,953,786
2023-03-23	13.310	13.530	13.310	13.390	13.146	4,331,654
2023-03-22	13.980	14.190	13.300	13.420	13.175	7,514,184
2023-03-21	13.900	14.150	13.760	14.040	13.784	2,659,635
2023-03-20	13.920	13.990	13.520	13.650	13.401	2,632,234
2023-03-17	14.150	14.210	13.910	13.920	13.666	2,067,150
2023-03-16	14.160	14.320	14.010	14.010	13.754	1,957,901
2023-03-15	14.270	14.440	14.240	14.250	13.990	1,790,440
2023-03-14	14.370	14.530	14.160	14.230	13.970	2,858,595
2023-03-13	14.360	14.460	14.170	14.420	14.157	2,000,450
2023-03-10	14.310	14.420	14.120	14.360	14.098	2,653,280
2023-03-09	14.560	14.750	14.330	14.380	14.118	4,155,990
2023-03-08	14.520	14.680	14.440	14.540	14.275	2,340,750
2023-03-07	14.840	15.360	14.460	14.520	14.255	6,371,461
2023-03-06	15.320	15.480	14.730	14.740	14.471	6,279,933
2023-03-03	15.440	15.650	15.320	15.360	15.080	2,038,830
2023-03-02	15.760	15.770	15.380	15.440	15.158	2,583,750
2023-03-01	15.690	15.790	15.550	15.750	15.462	2,638,600
2023-02-28	15.330	15.720	15.270	15.670	15.384	3,696,692
2023-02-27	15.780	15.880	15.260	15.340	15.060	4,156,502
2023-02-24	15.660	15.910	15.570	15.780	15.492	1,865,400
2023-02-23	15.710	15.850	15.600	15.660	15.374	1,673,900
2023-02-22	15.480	15.840	15.480	15.680	15.394	1,878,340
2023-02-21	15.690	15.700	15.550	15.620	15.335	1,407,942
2023-02-20	15.630	15.720	15.330	15.590	15.305	2,014,068
2023-02-17	15.300	15.770	15.200	15.570	15.286	2,953,229
2023-02-16	15.820	15.970	15.200	15.350	15.070	4,059,300
2023-02-15	15.860	15.930	15.670	15.750	15.462	1,896,371
2023-02-14	15.870	16.060	15.750	15.860	15.570	2,935,534
2023-02-13	15.670	15.970	15.600	15.800	15.512	3,267,850
2023-02-10	15.700	15.920	15.560	15.590	15.305	3,120,147
2023-02-09	15.490	15.700	15.440	15.700	15.413	2,272,700
2023-02-08	15.360	15.600	15.310	15.490	15.207	1,893,350
2023-02-07	15.350	15.540	15.260	15.340	15.060	1,748,681
2023-02-06	15.360	15.430	15.200	15.220	14.942	1,852,724

← NewerPage 15 of 21 · 1,212 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.