Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.360	15.430	15.200	15.220	14.942	1,852,724
2023-02-03	15.660	15.730	15.360	15.410	15.129	1,999,419
2023-02-02	15.450	15.790	15.420	15.600	15.315	2,944,887
2023-02-01	15.450	15.490	15.220	15.480	15.197	2,419,950
2023-01-31	15.340	15.380	15.170	15.350	15.070	1,605,940
2023-01-30	15.550	15.780	15.200	15.230	14.952	3,685,769
2023-01-20	15.480	15.560	15.250	15.440	15.158	2,152,569
2023-01-19	15.500	15.730	15.400	15.400	15.119	1,890,050
2023-01-18	15.540	15.670	15.270	15.610	15.325	2,813,170
2023-01-17	16.170	16.190	15.430	15.460	15.178	4,903,918
2023-01-16	15.170	16.250	15.150	16.000	15.708	9,528,000
2023-01-13	15.100	15.260	14.900	15.180	14.903	3,095,982
2023-01-12	14.630	15.370	14.610	15.100	14.824	5,444,555
2023-01-11	14.810	14.840	14.630	14.660	14.392	2,421,677
2023-01-10	14.760	14.850	14.470	14.700	14.432	2,640,746
2023-01-09	14.300	14.940	14.200	14.840	14.569	5,600,581
2023-01-06	14.500	14.520	14.260	14.350	14.088	2,520,698
2023-01-05	14.370	14.520	14.250	14.330	14.068	2,269,051
2023-01-04	14.570	14.650	14.250	14.320	14.059	2,490,876
2023-01-03	14.710	14.900	14.430	14.600	14.333	5,206,304
2022-12-30	14.460	14.870	14.270	14.810	14.540	5,915,537
2022-12-29	14.130	14.900	13.870	14.580	14.314	6,283,577
2022-12-28	13.980	14.110	13.900	14.010	13.754	1,664,072
2022-12-27	14.570	14.570	13.950	14.000	13.744	4,543,625
2022-12-26	14.270	14.880	13.950	14.610	14.343	5,653,383
2022-12-23	14.200	14.440	14.100	14.320	14.059	2,203,915
2022-12-22	14.520	14.690	14.110	14.160	13.902	2,498,649
2022-12-21	14.710	14.860	14.440	14.520	14.255	1,999,305
2022-12-20	14.600	14.980	14.300	14.830	14.559	3,571,127
2022-12-19	15.530	16.070	14.400	14.680	14.412	6,642,534
2022-12-16	15.230	15.900	15.230	15.620	15.335	5,212,701
2022-12-15	15.430	15.650	15.230	15.250	14.972	3,279,074
2022-12-14	15.850	15.920	15.460	15.470	15.188	3,993,609
2022-12-13	16.100	16.180	15.650	15.980	15.688	5,853,217
2022-12-12	15.880	16.470	15.750	16.180	15.885	7,856,472
2022-12-09	15.890	16.250	15.840	16.030	15.737	6,303,570
2022-12-08	15.810	16.020	15.660	15.750	15.462	3,965,320
2022-12-07	15.800	16.100	15.460	15.900	15.610	5,654,617
2022-12-06	15.740	15.940	15.450	15.700	15.413	4,886,696
2022-12-05	15.610	15.860	15.340	15.820	15.531	4,762,270
2022-12-02	15.850	16.050	15.390	15.600	15.315	6,251,228
2022-12-01	15.310	15.930	14.900	15.890	15.600	7,656,359
2022-11-30	15.000	15.380	14.770	15.170	14.893	5,633,508
2022-11-29	15.400	15.780	14.800	15.040	14.765	9,616,692
2022-11-28	15.760	15.970	15.220	15.330	15.050	5,445,502
2022-11-25	16.100	16.100	15.600	15.800	15.512	4,782,682
2022-11-24	16.100	16.320	15.800	16.250	15.953	6,089,338
2022-11-23	16.000	16.880	15.300	16.340	16.042	13,645,900
2022-11-22	16.890	17.880	15.640	15.960	15.669	17,363,760
2022-11-21	16.680	17.100	16.280	17.030	16.719	11,170,280
2022-11-18	16.310	16.670	16.140	16.550	16.248	9,833,996
2022-11-17	15.920	16.590	15.630	16.350	16.052	12,229,990
2022-11-16	16.250	16.290	15.610	15.820	15.531	8,138,955
2022-11-15	15.860	16.290	15.630	16.190	15.894	8,880,316
2022-11-14	15.600	16.300	15.420	15.980	15.688	10,089,950
2022-11-11	16.100	16.730	15.610	15.770	15.482	13,640,750
2022-11-10	16.060	16.490	15.710	15.800	15.512	6,432,187
2022-11-09	15.700	16.280	15.590	16.120	15.826	6,399,111
2022-11-08	15.890	15.900	15.420	15.780	15.492	3,494,557
2022-11-07	15.730	16.180	15.600	15.890	15.600	7,384,816

← NewerPage 16 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.