Jiangxi Synergy Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.900	21.010	20.240	20.800	13.562	2,984,375
2022-02-08	20.690	21.260	20.550	20.900	13.627	3,001,061
2022-02-07	22.490	22.490	20.620	20.800	13.562	3,866,311
2022-01-28	20.000	21.600	19.850	21.240	13.849	4,045,192
2022-01-27	20.810	21.070	19.800	19.900	12.975	2,956,617
2022-01-26	20.750	21.360	20.440	20.670	13.477	2,570,279
2022-01-25	21.430	21.730	20.980	21.030	13.712	3,389,908
2022-01-24	21.780	21.990	21.070	21.440	13.979	4,008,040
2022-01-21	22.370	22.540	21.680	21.770	14.194	3,396,268
2022-01-20	22.950	23.620	22.250	22.370	14.585	4,351,705
2022-01-19	23.000	23.800	22.680	22.960	14.970	3,868,474
2022-01-18	23.320	23.870	22.560	22.810	14.872	4,086,243
2022-01-17	23.490	23.980	23.080	23.490	15.316	3,849,805
2022-01-14	22.550	23.770	22.300	23.480	15.309	4,864,820
2022-01-13	23.020	23.250	22.390	22.550	14.703	5,008,195
2022-01-12	23.200	23.870	23.080	23.170	15.107	5,068,123
2022-01-11	24.430	24.700	23.400	23.510	15.329	4,090,290
2022-01-10	24.230	24.750	23.640	24.380	15.896	4,584,811
2022-01-07	23.900	24.720	23.580	23.650	15.420	5,517,687
2022-01-06	23.420	24.730	23.420	24.540	16.000	9,767,598
2022-01-05	25.000	25.010	22.980	23.330	15.211	9,931,618
2022-01-04	25.990	26.850	24.890	25.010	16.307	8,104,067
2021-12-31	26.260	26.970	25.760	26.360	17.187	10,362,678
2021-12-30	25.840	27.250	24.450	26.570	17.324	16,318,927
2021-12-29	25.000	25.200	24.180	24.870	16.215	6,517,491
2021-12-28	24.190	25.580	23.820	24.870	16.215	11,781,768
2021-12-27	23.280	24.790	21.970	24.780	16.157	18,081,186
2021-12-24	24.930	25.500	23.200	23.700	15.452	12,228,882
2021-12-23	25.260	25.480	23.520	25.310	16.502	14,485,493
2021-12-22	22.390	25.830	22.210	24.590	16.033	19,766,616
2021-12-21	22.280	22.530	21.550	22.200	14.474	8,503,173
2021-12-20	21.400	22.350	20.900	21.930	14.298	14,148,004
2021-12-17	19.450	21.310	19.450	21.060	13.731	16,158,067
2021-12-16	19.450	19.660	18.750	19.290	12.577	6,749,049
2021-12-15	19.180	20.150	19.000	19.300	12.584	10,956,136
2021-12-14	18.040	19.270	18.030	19.180	12.505	6,680,281
2021-12-13	18.380	18.380	18.050	18.100	11.801	3,371,073
2021-12-10	18.500	18.500	17.930	18.280	11.919	2,878,979
2021-12-09	18.250	18.600	18.030	18.300	11.932	4,013,404
2021-12-08	17.750	18.160	17.510	18.070	11.782	3,115,421
2021-12-07	18.220	18.320	17.320	17.680	11.527	5,508,021
2021-12-06	18.150	18.650	17.990	18.140	11.827	7,283,769
2021-12-03	17.900	18.150	17.830	17.910	11.677	4,236,682
2021-12-02	18.320	18.320	17.910	18.020	11.749	5,516,759
2021-12-01	18.810	18.850	18.250	18.320	11.945	7,264,720
2021-11-30	19.460	19.490	18.430	18.700	12.192	11,092,676
2021-11-29	18.880	19.920	18.880	19.090	12.447	16,613,077
2021-11-26	17.280	19.460	17.220	18.800	12.258	21,444,380
2021-11-25	16.930	17.450	16.750	17.280	11.267	7,633,280
2021-11-24	16.280	17.180	16.280	16.960	11.058	8,249,240
2021-11-23	16.700	16.710	16.110	16.310	10.634	4,312,204
2021-11-22	16.850	16.990	16.670	16.730	10.908	3,198,268
2021-11-19	16.820	17.050	16.680	16.900	11.019	3,382,957
2021-11-18	16.760	17.000	16.680	16.700	10.888	3,120,452
2021-11-17	16.560	16.840	16.540	16.680	10.875	2,729,837
2021-11-16	17.000	17.300	16.630	16.680	10.875	4,921,129
2021-11-15	16.710	17.100	16.570	17.080	11.136	5,890,176
2021-11-12	16.620	16.720	16.310	16.620	10.836	3,662,754
2021-11-11	16.600	17.040	16.520	16.600	10.823	6,505,807
2021-11-10	16.500	17.800	16.450	17.100	11.149	11,424,614

← NewerPage 20 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.