Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.310	13.780	13.310	13.620	13.371	6,664,802
2022-08-03	13.350	13.650	13.320	13.340	13.096	6,573,274
2022-08-02	13.860	13.880	12.980	13.330	13.087	8,761,274
2022-08-01	14.030	14.070	13.820	13.900	13.646	4,001,280
2022-07-29	14.400	14.450	13.990	14.030	13.774	5,447,691
2022-07-28	14.780	14.780	14.400	14.420	14.157	5,459,067
2022-07-27	14.590	14.780	14.380	14.660	14.392	4,788,485
2022-07-26	14.690	14.750	14.120	14.580	14.314	6,341,780
2022-07-25	14.670	15.150	14.530	14.740	14.471	7,050,432
2022-07-22	15.070	15.320	14.460	14.570	14.304	7,765,182
2022-07-21	15.400	15.560	15.100	15.110	14.834	6,660,345
2022-07-20	15.300	15.560	15.080	15.450	15.168	7,119,301
2022-07-19	15.050	15.380	14.920	15.220	14.942	5,762,617
2022-07-18	14.990	15.070	14.690	15.040	14.765	6,229,700
2022-07-15	14.970	15.380	14.600	15.020	14.746	6,819,979
2022-07-14	15.020	15.240	14.980	15.010	14.736	5,565,909
2022-07-13	14.900	15.300	14.800	15.130	14.854	5,438,595
2022-07-12	15.810	15.860	15.010	15.020	14.746	7,801,338
2022-07-11	15.450	16.090	15.420	15.700	15.413	8,775,392
2022-07-08	15.340	16.000	15.340	15.690	15.404	6,441,937
2022-07-07	15.380	15.830	14.900	15.330	15.050	6,844,750
2022-07-06	15.490	15.760	15.110	15.380	15.099	7,300,594
2022-07-05	16.300	16.300	15.450	15.500	15.217	9,452,521
2022-07-04	23.840	24.200	23.630	24.150	15.746	7,183,645
2022-07-01	24.260	24.260	23.510	23.610	15.394	6,770,703
2022-06-30	23.800	24.890	23.620	24.000	15.648	8,750,972
2022-06-29	24.500	24.890	23.680	23.800	15.518	8,648,252
2022-06-28	24.310	24.690	23.600	24.580	16.026	9,142,496
2022-06-27	23.930	25.660	23.930	24.550	16.007	12,742,344
2022-06-24	23.350	24.390	23.150	23.900	15.583	11,188,249
2022-06-23	24.640	24.800	22.870	23.630	15.407	17,033,407
2022-06-22	24.820	25.460	24.600	24.850	16.202	8,171,417
2022-06-21	25.450	25.720	24.750	24.830	16.189	11,157,578
2022-06-20	26.200	26.220	25.040	25.490	16.620	14,532,713
2022-06-17	25.540	26.560	24.730	26.260	17.122	15,023,318
2022-06-16	24.600	25.540	24.400	25.140	16.391	9,687,801
2022-06-15	24.850	25.240	24.580	24.650	16.072	8,525,066
2022-06-14	25.740	25.800	24.300	24.920	16.248	11,895,444
2022-06-13	25.360	26.350	25.060	25.990	16.946	12,332,681
2022-06-10	24.670	26.530	24.620	25.670	16.737	14,991,627
2022-06-09	25.530	26.040	24.330	24.610	16.046	13,252,608
2022-06-08	26.620	26.950	25.480	25.790	16.815	18,999,006
2022-06-07	25.000	27.650	24.640	26.850	17.506	29,018,341
2022-06-06	25.500	25.730	24.930	25.090	16.359	12,862,225
2022-06-02	25.460	26.180	25.010	25.510	16.633	10,667,245
2022-06-01	26.590	26.920	24.750	25.460	16.600	20,823,665
2022-05-31	27.350	27.350	26.460	26.750	17.441	12,177,852
2022-05-30	27.600	27.810	26.580	26.920	17.552	15,108,503
2022-05-27	27.260	28.030	27.150	27.370	17.845	14,733,110
2022-05-26	27.930	28.060	27.090	27.250	17.767	18,112,416
2022-05-25	25.700	28.490	25.460	27.550	17.963	30,194,822
2022-05-24	29.380	29.500	25.900	25.910	16.893	35,108,175
2022-05-23	29.940	30.120	27.920	28.950	18.875	30,280,876
2022-05-20	36.680	37.400	28.800	30.440	19.847	48,070,044
2022-05-19	31.000	35.180	30.000	34.350	22.396	35,870,309
2022-05-18	33.520	34.090	30.030	30.880	20.134	32,770,589
2022-05-17	36.000	37.430	32.320	33.010	21.523	37,734,790
2022-05-16	36.300	36.710	34.430	35.910	23.413	29,979,961
2022-05-13	35.970	37.500	34.470	36.530	23.818	34,820,008
2022-05-12	36.200	39.250	33.500	34.510	22.501	41,652,220

← NewerPage 18 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.