Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.750	15.980	15.400	15.510	15.227	7,805,524
2022-11-03	15.330	15.950	15.280	15.600	15.315	9,092,787
2022-11-02	16.520	17.410	15.540	15.860	15.570	20,559,619
2022-11-01	15.640	16.910	15.320	16.700	16.395	11,634,600
2022-10-31	15.130	15.760	15.120	15.600	15.315	7,763,953
2022-10-28	15.750	16.170	15.130	15.150	14.873	10,627,400
2022-10-27	16.130	16.290	15.640	15.660	15.374	7,963,863
2022-10-26	15.840	16.660	15.760	16.330	16.032	11,886,880
2022-10-25	15.620	15.920	14.910	15.700	15.413	10,762,540
2022-10-24	16.010	16.140	15.290	15.690	15.404	10,806,660
2022-10-21	15.300	15.990	15.150	15.940	15.649	10,879,760
2022-10-20	15.080	15.600	14.880	15.400	15.119	12,743,110
2022-10-19	15.370	15.380	14.710	15.100	14.824	14,597,410
2022-10-18	14.090	15.480	13.730	15.370	15.089	23,076,150
2022-10-17	13.330	14.240	13.280	14.010	13.754	13,190,160
2022-10-14	12.650	13.540	12.650	13.330	13.087	10,436,020
2022-10-13	12.280	12.750	12.180	12.620	12.390	5,550,488
2022-10-12	12.320	12.380	11.810	12.350	12.125	4,980,867
2022-10-11	12.050	12.390	11.710	12.220	11.997	4,134,274
2022-10-10	12.350	12.520	12.020	12.150	11.928	4,627,608
2022-09-30	12.410	12.630	12.310	12.350	12.125	4,829,627
2022-09-29	12.060	12.700	11.970	12.420	12.193	7,758,189
2022-09-28	12.120	12.350	11.950	11.960	11.742	4,499,110
2022-09-27	11.490	12.130	11.490	12.090	11.869	4,943,333
2022-09-26	11.700	11.740	11.460	11.480	11.270	2,781,514
2022-09-23	11.990	12.000	11.620	11.710	11.496	2,716,731
2022-09-22	12.140	12.290	11.980	11.990	11.771	2,326,134
2022-09-21	12.050	12.310	11.900	12.190	11.967	3,602,622
2022-09-20	12.000	12.200	11.910	12.070	11.850	2,644,771
2022-09-19	12.220	12.300	11.730	11.950	11.732	4,611,128
2022-09-16	12.490	12.550	12.180	12.180	11.958	3,515,837
2022-09-15	12.770	12.870	12.340	12.490	12.262	4,257,579
2022-09-14	12.900	12.900	12.590	12.740	12.507	7,131,179
2022-09-13	13.130	13.210	13.010	13.020	12.782	2,754,653
2022-09-09	13.200	13.340	13.060	13.130	12.890	2,745,578
2022-09-08	13.410	13.440	13.100	13.110	12.871	3,249,353
2022-09-07	13.530	13.590	13.310	13.420	13.175	4,077,043
2022-09-06	13.230	13.600	13.100	13.470	13.224	4,606,737
2022-09-05	13.350	13.550	13.120	13.230	12.988	4,168,424
2022-09-02	13.690	13.780	13.210	13.360	13.116	6,839,980
2022-09-01	13.150	13.890	13.100	13.620	13.371	10,256,080
2022-08-31	13.500	13.500	13.070	13.150	12.910	4,539,036
2022-08-30	13.370	13.600	13.170	13.350	13.106	5,765,200
2022-08-29	12.970	13.450	12.700	13.370	13.126	6,772,474
2022-08-26	13.020	13.730	13.020	13.230	12.988	5,743,616
2022-08-25	13.190	13.240	12.760	13.020	12.782	4,662,293
2022-08-24	13.800	13.800	13.110	13.160	12.920	5,066,870
2022-08-23	13.820	13.900	13.510	13.620	13.371	4,009,705
2022-08-22	13.900	14.040	13.750	13.810	13.558	3,721,035
2022-08-19	14.160	14.170	13.930	13.960	13.705	4,596,482
2022-08-18	13.960	14.270	13.720	14.180	13.921	6,320,567
2022-08-17	14.100	14.180	13.920	13.970	13.715	4,119,079
2022-08-16	13.900	14.200	13.810	14.100	13.843	7,109,295
2022-08-15	13.950	13.980	13.790	13.920	13.666	5,709,253
2022-08-12	13.990	14.220	13.950	14.000	13.744	5,687,998
2022-08-11	13.970	14.150	13.970	14.040	13.784	4,718,931
2022-08-10	13.890	13.980	13.700	13.970	13.715	4,759,556
2022-08-09	14.050	14.050	13.750	13.850	13.597	5,373,225
2022-08-08	13.780	14.120	13.720	14.070	13.813	7,314,212
2022-08-05	13.660	13.930	13.650	13.740	13.489	4,975,529

← NewerPage 17 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.