Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	20.700	20.760	20.000	20.010	20.010	3,286,840
2024-01-25	20.110	20.650	19.700	20.630	20.630	4,611,574
2024-01-24	20.290	20.440	19.220	19.990	19.990	4,469,739
2024-01-23	20.220	20.450	19.860	20.260	20.260	3,860,194
2024-01-22	21.510	21.690	20.090	20.260	20.260	5,543,199
2024-01-19	22.040	22.550	21.560	21.600	21.600	4,026,819
2024-01-18	22.030	22.150	21.220	22.140	22.140	5,793,013
2024-01-17	22.970	22.990	21.940	21.950	21.950	5,024,106
2024-01-16	23.580	23.590	22.560	23.000	23.000	6,230,781
2024-01-15	24.300	24.370	23.400	23.580	23.580	6,606,134
2024-01-12	24.600	25.570	24.520	24.900	24.900	2,809,753
2024-01-11	24.410	24.960	24.180	24.610	24.610	2,396,625
2024-01-10	24.450	24.840	24.050	24.320	24.320	2,136,000
2024-01-09	24.730	25.220	24.520	24.590	24.590	2,188,494
2024-01-08	25.500	25.580	24.700	24.780	24.780	2,059,470
2024-01-05	26.380	26.740	25.450	25.550	25.550	2,452,975
2024-01-04	26.740	26.760	26.300	26.370	26.370	1,260,379
2024-01-03	27.110	27.360	26.380	26.740	26.740	1,988,300
2024-01-02	27.570	27.680	27.180	27.410	27.410	2,616,971
2023-12-29	27.360	27.770	26.890	27.170	27.170	2,999,251
2023-12-28	26.440	27.570	26.190	27.360	27.360	2,321,908
2023-12-27	26.200	26.520	26.100	26.450	26.450	1,079,068
2023-12-26	27.040	27.050	26.010	26.190	26.190	1,557,900
2023-12-25	27.030	27.350	26.690	27.040	27.040	1,239,800
2023-12-22	27.460	27.470	26.880	26.950	26.950	1,492,809
2023-12-21	26.940	27.740	26.830	27.460	27.460	1,534,400
2023-12-20	27.710	27.960	27.060	27.150	27.150	1,178,401
2023-12-19	27.850	27.950	27.390	27.630	27.630	1,142,127
2023-12-18	28.400	28.440	27.700	27.800	27.800	1,485,691
2023-12-15	28.950	29.280	28.400	28.400	28.400	1,492,103
2023-12-14	29.380	29.770	28.940	28.940	28.940	1,248,900
2023-12-13	29.200	29.420	28.860	28.960	28.960	1,394,986
2023-12-12	29.460	29.740	29.150	29.290	29.290	1,139,827
2023-12-11	29.300	29.630	28.600	29.550	29.550	1,702,200
2023-12-08	29.950	30.130	29.050	29.250	29.250	2,200,700
2023-12-07	29.300	29.470	28.670	29.100	29.100	2,281,500
2023-12-06	29.530	29.980	29.260	29.450	29.450	1,590,191
2023-12-05	30.590	30.590	29.510	29.630	29.630	1,763,807
2023-12-04	30.750	30.890	30.300	30.500	30.500	1,735,100
2023-12-01	31.500	31.500	30.490	30.810	30.810	2,274,125
2023-11-30	31.520	32.800	30.860	31.350	31.350	3,294,798
2023-11-29	32.880	33.300	32.030	32.370	32.370	5,023,820
2023-11-28	31.170	32.180	30.830	31.860	31.860	3,028,540
2023-11-27	30.570	31.600	30.570	31.180	31.180	2,999,145
2023-11-24	31.180	31.390	30.400	30.460	30.460	2,573,404
2023-11-23	30.590	32.100	30.590	31.430	31.430	4,604,894
2023-11-22	31.430	31.560	30.330	30.440	30.440	3,247,251
2023-11-21	32.080	32.460	31.600	31.650	31.650	2,439,984
2023-11-20	32.580	32.780	31.900	32.270	32.270	2,182,710
2023-11-17	31.500	32.510	31.500	32.380	32.380	3,008,395
2023-11-16	32.410	32.520	31.780	31.800	31.800	3,049,825
2023-11-15	32.200	32.850	31.930	32.410	32.410	4,105,595
2023-11-14	32.320	32.490	31.700	31.940	31.940	4,176,147
2023-11-13	32.170	32.960	32.090	32.680	32.680	5,899,246
2023-11-10	31.750	34.630	31.510	33.350	33.350	10,051,588
2023-11-09	31.780	32.070	30.640	30.930	30.930	8,100,483
2023-11-08	30.130	30.350	29.600	30.010	30.010	2,788,100
2023-11-07	29.730	30.260	29.450	30.120	30.120	2,943,400
2023-11-06	29.100	29.750	29.100	29.720	29.720	3,088,853
2023-11-03	28.640	29.340	28.640	29.100	29.100	3,087,701

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.