Shinry Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.290 | 16.800 | 16.290 | 16.390 | 16.390 | 3,226,297 |
| 2024-04-30 | 16.470 | 16.680 | 15.900 | 16.210 | 16.210 | 4,247,420 |
| 2024-04-29 | 15.450 | 16.580 | 15.450 | 16.440 | 16.440 | 5,890,078 |
| 2024-04-26 | 14.520 | 15.660 | 14.340 | 15.490 | 15.490 | 6,927,100 |
| 2024-04-25 | 15.000 | 15.120 | 14.640 | 14.800 | 14.800 | 4,084,079 |
| 2024-04-24 | 14.510 | 14.950 | 14.390 | 14.920 | 14.920 | 4,349,100 |
| 2024-04-23 | 14.000 | 14.540 | 13.870 | 14.390 | 14.390 | 4,389,243 |
| 2024-04-22 | 13.860 | 14.160 | 13.460 | 13.860 | 13.860 | 4,723,457 |
| 2024-04-19 | 14.200 | 14.490 | 14.000 | 14.040 | 14.040 | 4,420,135 |
| 2024-04-18 | 14.600 | 14.840 | 14.030 | 14.340 | 14.340 | 5,586,902 |
| 2024-04-17 | 13.660 | 14.670 | 13.650 | 14.610 | 14.610 | 6,786,032 |
| 2024-04-16 | 14.620 | 14.700 | 13.350 | 13.380 | 13.380 | 9,389,536 |
| 2024-04-15 | 16.100 | 16.220 | 14.500 | 14.760 | 14.760 | 8,014,914 |
| 2024-04-12 | 16.660 | 16.900 | 16.060 | 16.100 | 16.100 | 5,161,520 |
| 2024-04-11 | 16.650 | 16.890 | 16.460 | 16.570 | 16.570 | 3,783,259 |
| 2024-04-10 | 17.570 | 17.650 | 16.630 | 16.900 | 16.900 | 4,545,320 |
| 2024-04-09 | 16.730 | 17.680 | 16.620 | 17.620 | 17.620 | 6,170,846 |
| 2024-04-08 | 17.850 | 17.940 | 16.580 | 16.620 | 16.620 | 7,305,917 |
| 2024-04-03 | 18.650 | 18.770 | 17.800 | 17.870 | 17.870 | 4,654,996 |
| 2024-04-02 | 19.090 | 19.250 | 18.500 | 18.780 | 18.780 | 4,832,567 |
| 2024-04-01 | 18.280 | 19.430 | 18.280 | 19.090 | 19.090 | 6,432,120 |
| 2024-03-29 | 18.960 | 19.240 | 18.160 | 18.430 | 18.430 | 5,063,618 |
| 2024-03-28 | 17.700 | 18.520 | 17.520 | 18.050 | 18.050 | 5,376,700 |
| 2024-03-27 | 18.950 | 18.960 | 17.680 | 17.790 | 17.790 | 6,793,900 |
| 2024-03-26 | 18.900 | 19.400 | 18.410 | 18.950 | 18.950 | 6,437,653 |
| 2024-03-25 | 19.910 | 20.200 | 18.900 | 18.980 | 18.980 | 7,138,700 |
| 2024-03-22 | 20.650 | 21.290 | 20.220 | 20.220 | 20.220 | 5,989,019 |
| 2024-03-21 | 20.840 | 20.890 | 20.080 | 20.840 | 20.840 | 4,791,889 |
| 2024-03-20 | 20.400 | 20.680 | 20.210 | 20.650 | 20.650 | 3,798,767 |
| 2024-03-19 | 20.400 | 20.840 | 20.250 | 20.450 | 20.450 | 4,882,239 |
| 2024-03-18 | 20.330 | 20.650 | 20.070 | 20.430 | 20.430 | 5,458,598 |
| 2024-03-15 | 19.530 | 20.240 | 19.220 | 20.160 | 20.160 | 5,545,589 |
| 2024-03-14 | 20.000 | 20.270 | 19.190 | 19.540 | 19.540 | 6,994,106 |
| 2024-03-13 | 20.580 | 20.980 | 19.810 | 20.110 | 20.110 | 11,625,065 |
| 2024-03-12 | 19.070 | 19.770 | 19.000 | 19.600 | 19.600 | 6,531,512 |
| 2024-03-11 | 18.170 | 19.020 | 18.080 | 19.000 | 19.000 | 4,929,500 |
| 2024-03-08 | 18.080 | 18.360 | 17.850 | 18.070 | 18.070 | 3,092,939 |
| 2024-03-07 | 18.700 | 18.900 | 18.030 | 18.050 | 18.050 | 4,392,100 |
| 2024-03-06 | 18.630 | 18.770 | 18.330 | 18.550 | 18.550 | 4,680,400 |
| 2024-03-05 | 19.580 | 19.660 | 18.330 | 18.500 | 18.500 | 6,053,810 |
| 2024-03-04 | 19.390 | 19.800 | 18.310 | 19.100 | 19.100 | 7,137,055 |
| 2024-03-01 | 18.800 | 19.860 | 18.610 | 19.580 | 19.580 | 7,830,406 |
| 2024-02-29 | 17.170 | 18.600 | 17.160 | 18.600 | 18.600 | 5,659,397 |
| 2024-02-28 | 19.690 | 20.110 | 17.500 | 17.550 | 17.550 | 9,116,463 |
| 2024-02-27 | 18.870 | 19.730 | 18.740 | 19.680 | 19.680 | 5,172,928 |
| 2024-02-26 | 18.550 | 19.290 | 18.530 | 18.720 | 18.720 | 5,470,381 |
| 2024-02-23 | 17.830 | 18.550 | 17.600 | 18.530 | 18.530 | 5,363,978 |
| 2024-02-22 | 16.990 | 17.750 | 16.910 | 17.740 | 17.740 | 5,239,725 |
| 2024-02-21 | 16.100 | 17.580 | 15.850 | 16.910 | 16.910 | 7,072,724 |
| 2024-02-20 | 16.060 | 16.340 | 15.520 | 16.300 | 16.300 | 5,353,878 |
| 2024-02-19 | 15.200 | 16.620 | 15.190 | 15.810 | 15.810 | 7,448,441 |
| 2024-02-08 | 13.490 | 15.150 | 13.020 | 15.110 | 15.110 | 9,002,108 |
| 2024-02-07 | 14.340 | 14.400 | 13.040 | 13.310 | 13.310 | 7,618,118 |
| 2024-02-06 | 13.890 | 14.660 | 12.580 | 14.120 | 14.120 | 9,321,137 |
| 2024-02-05 | 16.200 | 16.220 | 13.650 | 13.890 | 13.890 | 8,578,307 |
| 2024-02-02 | 17.700 | 17.740 | 15.560 | 16.360 | 16.360 | 6,024,873 |
| 2024-02-01 | 17.600 | 17.910 | 17.170 | 17.450 | 17.450 | 5,258,476 |
| 2024-01-31 | 18.160 | 18.800 | 17.600 | 17.660 | 17.660 | 5,125,602 |
| 2024-01-30 | 19.110 | 19.650 | 18.700 | 18.750 | 18.750 | 3,577,541 |
| 2024-01-29 | 20.200 | 20.370 | 19.260 | 19.370 | 19.370 | 3,885,963 |
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.