Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.270	29.390	28.620	28.640	28.640	2,162,815
2023-11-01	28.830	29.350	28.710	28.920	28.920	3,304,505
2023-10-31	29.010	29.200	28.520	28.830	28.830	3,464,480
2023-10-30	29.170	29.490	28.760	29.100	29.100	5,201,376
2023-10-27	31.000	31.070	28.640	29.600	29.600	10,668,420
2023-10-26	32.940	33.830	31.800	33.720	33.720	3,201,440
2023-10-25	32.730	33.730	32.700	32.960	32.960	2,206,458
2023-10-24	32.380	33.140	32.240	32.510	32.510	2,381,200
2023-10-23	33.650	34.060	31.970	32.260	32.260	3,117,501
2023-10-20	34.470	35.990	33.810	34.020	34.020	3,663,473
2023-10-19	35.520	35.550	34.520	34.650	34.650	2,311,069
2023-10-18	35.810	36.360	35.400	35.780	35.780	1,633,978
2023-10-17	37.000	37.000	35.640	36.050	36.050	2,136,708
2023-10-16	36.870	37.360	36.250	37.280	37.280	2,656,000
2023-10-13	37.480	37.570	36.730	36.810	36.810	2,457,902
2023-10-12	36.700	37.630	36.490	37.580	37.580	2,951,622
2023-10-11	36.340	37.190	36.340	36.600	36.600	2,900,293
2023-10-10	36.330	37.660	36.280	37.050	37.050	4,252,096
2023-10-09	35.680	37.450	35.670	36.290	36.290	5,235,734
2023-09-28	34.780	35.830	34.700	35.280	35.280	1,726,567
2023-09-27	35.040	35.720	34.720	34.760	34.760	1,540,388
2023-09-26	35.750	35.750	34.610	34.990	34.990	1,986,192
2023-09-25	35.370	36.030	35.110	35.550	35.550	1,984,383
2023-09-22	35.120	35.450	34.590	35.370	35.370	2,119,424
2023-09-21	34.830	35.110	34.310	34.750	34.750	1,372,824
2023-09-20	35.680	36.060	34.690	34.810	34.810	1,649,600
2023-09-19	36.550	36.820	35.770	35.800	35.800	1,772,100
2023-09-18	35.300	37.030	35.210	36.820	36.820	2,381,740
2023-09-15	35.200	35.800	34.490	35.430	35.430	1,452,904
2023-09-14	35.590	35.910	34.760	35.070	35.070	1,786,327
2023-09-13	37.370	37.560	35.510	36.000	36.000	2,861,597
2023-09-12	36.900	37.860	36.800	37.550	37.550	2,538,742
2023-09-11	35.950	36.990	35.700	36.890	36.890	1,917,990
2023-09-08	36.170	36.600	35.810	36.000	36.000	1,279,100
2023-09-07	37.270	37.380	36.080	36.160	36.160	1,871,868
2023-09-06	37.330	37.600	37.010	37.270	37.270	1,248,765
2023-09-05	37.800	38.100	37.110	37.430	37.430	1,690,435
2023-09-04	38.100	38.300	37.460	37.900	37.900	1,776,603
2023-09-01	37.640	38.200	37.200	37.810	37.810	2,237,665
2023-08-31	37.300	37.700	36.820	37.640	37.640	2,441,752
2023-08-30	38.010	38.080	37.120	37.450	37.450	4,400,737
2023-08-29	36.190	38.350	35.960	38.350	38.350	4,512,402
2023-08-28	37.400	37.920	35.630	35.780	35.780	2,449,969
2023-08-25	36.390	36.390	35.290	35.440	35.440	1,785,988
2023-08-24	36.640	37.000	35.850	36.500	36.500	1,795,167
2023-08-23	37.000	37.240	36.320	36.320	36.320	1,349,330
2023-08-22	37.110	37.470	36.160	37.280	37.280	1,881,831
2023-08-21	37.240	37.460	36.620	36.650	36.650	2,034,782
2023-08-18	38.960	38.970	37.100	37.100	37.100	3,771,837
2023-08-17	37.960	39.850	37.880	38.830	38.830	3,559,164
2023-08-16	39.000	39.250	37.900	38.260	38.260	2,605,010
2023-08-15	38.860	39.390	38.480	39.190	39.190	3,090,057
2023-08-14	38.100	38.900	37.580	38.860	38.860	2,448,113
2023-08-11	39.030	39.180	38.500	38.630	38.630	2,396,538
2023-08-10	38.100	39.150	37.970	38.870	38.870	2,355,169
2023-08-09	38.910	38.910	38.050	38.200	38.200	2,207,521
2023-08-08	39.010	39.540	38.720	38.960	38.960	2,296,977
2023-08-07	39.160	39.660	38.710	39.200	39.200	2,522,888
2023-08-04	39.110	39.770	38.670	39.420	39.420	3,927,366
2023-08-03	39.400	39.580	38.500	39.070	39.070	4,788,967

← NewerPage 13 of 21 · 1,220 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.