Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.000	38.280	31.410	34.810	22.696	43,870,796
2022-05-10	29.000	33.800	28.330	33.780	22.025	42,231,595
2022-05-09	24.440	28.320	24.440	28.320	18.465	28,872,933
2022-05-06	22.250	24.450	22.100	23.600	15.387	15,506,003
2022-05-05	19.610	23.800	19.610	22.320	14.553	10,605,439
2022-04-29	19.200	20.200	18.860	19.900	12.975	5,028,584
2022-04-28	19.290	19.670	18.840	19.200	12.518	4,696,436
2022-04-27	17.900	19.450	17.630	19.370	12.629	4,525,907
2022-04-26	18.700	19.360	18.100	18.180	11.853	3,363,423
2022-04-25	20.140	20.470	18.680	18.720	12.205	6,095,480
2022-04-22	21.000	21.180	20.160	20.340	13.262	5,124,239
2022-04-21	21.720	22.710	21.250	21.400	13.953	5,202,466
2022-04-20	22.800	22.910	21.750	21.930	14.298	4,996,564
2022-04-19	23.330	23.720	22.630	22.800	14.866	6,330,976
2022-04-18	22.090	24.240	21.740	23.530	15.342	8,989,826
2022-04-15	21.920	23.400	21.510	22.080	14.396	7,092,790
2022-04-14	22.220	22.710	21.980	22.150	14.442	4,288,567
2022-04-13	22.970	22.970	21.680	22.220	14.487	7,577,776
2022-04-12	22.780	23.410	22.310	22.860	14.905	6,025,935
2022-04-11	23.030	23.800	22.750	22.900	14.931	6,446,547
2022-04-08	23.590	23.900	22.660	23.220	15.139	8,414,678
2022-04-07	25.400	25.400	23.550	23.620	15.400	12,789,183
2022-04-06	24.820	25.490	24.820	25.290	16.489	9,632,713
2022-04-01	24.300	25.590	24.300	24.530	15.994	13,038,354
2022-03-31	26.600	27.170	24.710	24.970	16.280	21,140,600
2022-03-30	26.790	27.300	25.660	27.050	17.637	17,260,552
2022-03-29	27.110	28.080	26.100	27.450	17.897	24,943,820
2022-03-28	30.140	33.800	27.600	28.140	18.347	32,954,773
2022-03-25	26.220	31.000	26.000	29.040	18.934	37,532,069
2022-03-24	25.080	27.400	24.020	26.050	16.985	22,753,699
2022-03-23	25.690	26.270	24.510	25.110	16.372	20,336,330
2022-03-22	29.350	29.500	26.000	26.280	17.135	29,820,794
2022-03-21	27.700	31.000	27.630	30.330	19.775	36,880,227
2022-03-18	29.120	31.320	27.320	28.580	18.634	37,442,877
2022-03-17	24.310	29.320	23.830	29.320	19.117	34,041,042
2022-03-16	25.750	27.000	23.380	24.430	15.928	16,951,747
2022-03-15	24.840	25.280	23.800	23.830	15.537	13,879,682
2022-03-14	22.150	26.600	22.150	25.590	16.685	19,229,946
2022-03-11	21.750	22.700	21.550	22.250	14.507	4,813,025
2022-03-10	21.100	22.140	21.100	21.910	14.285	3,476,568
2022-03-09	21.140	21.260	19.680	20.590	13.425	2,753,231
2022-03-08	21.540	21.960	20.680	20.980	13.679	4,873,648
2022-03-07	22.400	22.630	21.400	21.570	14.064	4,858,201
2022-03-04	23.320	23.320	22.000	22.360	14.579	4,919,981
2022-03-03	22.740	23.130	22.150	22.830	14.885	5,606,364
2022-03-02	22.540	22.880	22.380	22.630	14.755	1,641,419
2022-03-01	22.540	22.990	22.290	22.480	14.657	2,197,277
2022-02-28	22.330	22.780	21.850	22.620	14.748	3,002,511
2022-02-25	21.440	22.490	21.430	22.310	14.546	3,358,950
2022-02-24	21.420	22.170	21.170	21.310	13.894	3,989,547
2022-02-23	20.840	21.670	20.570	21.600	14.083	2,879,501
2022-02-22	20.850	21.000	20.350	20.670	13.477	2,309,262
2022-02-21	20.540	21.160	20.340	20.940	13.653	3,651,159
2022-02-18	20.300	20.700	20.100	20.430	13.320	2,139,839
2022-02-17	20.820	20.820	20.100	20.380	13.288	2,156,768
2022-02-16	20.150	21.190	19.870	20.820	13.575	3,400,089
2022-02-15	19.720	20.300	19.710	20.140	13.131	3,613,174
2022-02-14	19.010	20.020	18.950	19.710	12.851	3,001,521
2022-02-11	20.450	20.760	19.200	19.260	12.558	4,019,307
2022-02-10	20.800	21.570	20.560	20.620	13.444	3,497,368

← NewerPage 19 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.