Shinry Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 14.020 | 14.190 | 13.910 | 14.150 | 14.150 | 2,740,600 |
| 2024-07-29 | 14.150 | 14.190 | 13.820 | 14.050 | 14.050 | 2,786,000 |
| 2024-07-26 | 13.860 | 14.440 | 13.860 | 14.170 | 14.170 | 3,428,041 |
| 2024-07-25 | 13.690 | 14.020 | 13.420 | 13.860 | 13.860 | 2,635,741 |
| 2024-07-24 | 13.980 | 14.030 | 13.600 | 13.720 | 13.720 | 3,796,300 |
| 2024-07-23 | 14.090 | 14.600 | 14.000 | 14.160 | 14.160 | 4,875,200 |
| 2024-07-22 | 14.100 | 14.260 | 13.820 | 14.040 | 14.040 | 1,897,641 |
| 2024-07-19 | 13.750 | 14.170 | 13.690 | 14.000 | 14.000 | 3,021,300 |
| 2024-07-18 | 13.880 | 14.020 | 13.530 | 13.830 | 13.830 | 3,365,552 |
| 2024-07-17 | 14.280 | 14.380 | 13.960 | 14.050 | 14.050 | 3,181,100 |
| 2024-07-16 | 14.190 | 14.440 | 14.100 | 14.300 | 14.300 | 2,579,952 |
| 2024-07-15 | 14.610 | 14.890 | 14.200 | 14.240 | 14.240 | 3,473,000 |
| 2024-07-12 | 14.590 | 14.940 | 14.460 | 14.800 | 14.800 | 4,951,226 |
| 2024-07-11 | 14.110 | 14.530 | 14.110 | 14.440 | 14.440 | 4,464,101 |
| 2024-07-10 | 13.740 | 14.340 | 13.600 | 13.900 | 13.900 | 3,714,641 |
| 2024-07-09 | 13.600 | 13.870 | 13.200 | 13.830 | 13.830 | 3,661,941 |
| 2024-07-08 | 14.030 | 14.030 | 13.500 | 13.580 | 13.580 | 3,161,500 |
| 2024-07-05 | 13.930 | 14.160 | 13.580 | 14.080 | 14.080 | 2,776,800 |
| 2024-07-04 | 14.230 | 14.430 | 13.840 | 13.850 | 13.850 | 3,728,227 |
| 2024-07-03 | 14.410 | 14.710 | 14.180 | 14.230 | 14.230 | 3,391,200 |
| 2024-07-02 | 14.690 | 15.030 | 14.430 | 14.500 | 14.500 | 4,231,262 |
| 2024-07-01 | 14.430 | 14.840 | 14.060 | 14.690 | 14.690 | 4,977,900 |
| 2024-06-28 | 14.350 | 14.720 | 14.220 | 14.460 | 14.460 | 3,830,700 |
| 2024-06-27 | 14.800 | 14.930 | 14.310 | 14.350 | 14.350 | 4,119,343 |
| 2024-06-26 | 14.240 | 14.910 | 13.930 | 14.860 | 14.860 | 5,233,301 |
| 2024-06-25 | 14.430 | 14.830 | 14.150 | 14.310 | 14.310 | 4,931,303 |
| 2024-06-24 | 14.800 | 15.100 | 14.260 | 14.310 | 14.310 | 5,879,614 |
| 2024-06-21 | 15.230 | 15.480 | 14.900 | 15.150 | 15.150 | 5,874,609 |
| 2024-06-20 | 16.200 | 16.250 | 15.330 | 15.450 | 15.450 | 9,086,288 |
| 2024-06-19 | 16.160 | 16.550 | 15.760 | 16.440 | 16.440 | 11,811,806 |
| 2024-06-18 | 15.950 | 16.310 | 15.650 | 16.150 | 16.150 | 10,586,301 |
| 2024-06-17 | 15.600 | 16.150 | 15.410 | 15.620 | 15.620 | 9,880,213 |
| 2024-06-14 | 15.890 | 15.990 | 15.410 | 15.600 | 15.600 | 11,672,328 |
| 2024-06-13 | 16.500 | 18.000 | 16.040 | 16.190 | 16.190 | 16,461,080 |
| 2024-06-12 | 15.400 | 15.690 | 15.280 | 15.600 | 15.600 | 6,095,660 |
| 2024-06-11 | 14.950 | 15.490 | 14.350 | 15.430 | 15.430 | 7,219,720 |
| 2024-06-07 | 15.050 | 15.490 | 14.920 | 15.150 | 15.150 | 9,876,328 |
| 2024-06-06 | 16.000 | 16.430 | 14.520 | 14.700 | 14.700 | 15,889,342 |
| 2024-06-05 | 16.780 | 17.300 | 16.100 | 16.150 | 16.150 | 12,788,228 |
| 2024-06-04 | 17.550 | 17.620 | 16.550 | 16.980 | 16.980 | 19,474,747 |
| 2024-06-03 | 19.000 | 19.400 | 17.380 | 17.900 | 17.900 | 27,602,268 |
| 2024-05-31 | 19.800 | 21.660 | 19.220 | 19.260 | 19.260 | 34,784,589 |
| 2024-05-30 | 19.230 | 20.800 | 18.850 | 20.100 | 20.100 | 31,875,521 |
| 2024-05-29 | 15.390 | 18.490 | 15.390 | 18.490 | 18.490 | 13,958,716 |
| 2024-05-28 | 15.300 | 15.480 | 15.120 | 15.410 | 15.410 | 3,018,900 |
| 2024-05-27 | 15.360 | 15.380 | 14.880 | 15.230 | 15.230 | 3,112,845 |
| 2024-05-24 | 15.440 | 15.700 | 15.230 | 15.250 | 15.250 | 2,602,268 |
| 2024-05-23 | 16.110 | 16.110 | 15.510 | 15.540 | 15.540 | 2,917,200 |
| 2024-05-22 | 15.730 | 16.180 | 15.620 | 16.150 | 16.150 | 3,321,825 |
| 2024-05-21 | 15.960 | 15.980 | 15.500 | 15.680 | 15.680 | 3,121,539 |
| 2024-05-20 | 16.100 | 16.450 | 15.900 | 15.980 | 15.980 | 2,525,887 |
| 2024-05-17 | 15.600 | 16.120 | 15.480 | 16.090 | 16.090 | 2,943,800 |
| 2024-05-16 | 15.430 | 15.790 | 15.430 | 15.590 | 15.590 | 2,678,600 |
| 2024-05-15 | 15.690 | 15.860 | 15.330 | 15.410 | 15.410 | 3,423,695 |
| 2024-05-14 | 15.680 | 15.980 | 15.600 | 15.630 | 15.630 | 2,814,400 |
| 2024-05-13 | 16.000 | 16.020 | 15.550 | 15.640 | 15.640 | 2,837,700 |
| 2024-05-10 | 16.490 | 16.640 | 15.980 | 16.180 | 16.180 | 3,113,400 |
| 2024-05-09 | 16.000 | 16.700 | 16.000 | 16.470 | 16.470 | 3,516,320 |
| 2024-05-08 | 16.460 | 16.460 | 15.930 | 15.990 | 15.990 | 3,188,064 |
| 2024-05-07 | 16.430 | 16.500 | 16.180 | 16.480 | 16.480 | 3,150,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-18 | 0.0250 CNY |
| 2019-06-14 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.