Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	40.720	40.770	39.700	39.900	39.900	6,334,982
2023-08-01	42.700	42.700	39.620	39.700	39.700	11,684,100
2023-07-31	43.420	45.500	43.070	44.050	44.050	8,488,804
2023-07-28	42.910	44.030	40.820	42.590	42.590	9,901,060
2023-07-27	47.000	48.500	43.000	44.220	44.220	16,428,291
2023-07-26	43.490	43.790	40.400	41.300	41.300	4,312,952
2023-07-25	41.800	44.380	41.640	43.600	43.600	4,077,185
2023-07-24	42.210	42.550	41.000	41.360	41.360	1,987,032
2023-07-21	43.440	43.440	41.910	42.060	42.060	2,514,431
2023-07-20	45.250	45.680	43.120	43.130	43.130	3,001,540
2023-07-19	45.580	46.050	44.800	45.150	45.150	2,508,127
2023-07-18	45.000	46.500	43.960	46.000	46.000	4,600,745
2023-07-17	45.070	45.660	44.260	44.870	44.870	3,357,002
2023-07-14	46.010	46.910	45.300	45.670	45.670	4,046,670
2023-07-13	48.570	48.870	46.440	46.770	46.770	6,100,381
2023-07-12	48.990	50.300	48.080	48.790	48.790	6,350,758
2023-07-11	46.400	49.480	45.650	49.020	49.020	7,591,251
2023-07-10	46.510	47.680	46.030	46.300	46.300	3,967,074
2023-07-07	46.610	47.350	45.680	46.300	46.300	5,595,713
2023-07-06	48.630	48.860	45.560	46.910	46.910	7,156,269
2023-07-05	47.300	47.590	46.080	46.240	46.240	4,464,297
2023-07-04	45.000	48.750	44.510	47.150	47.150	8,358,156
2023-07-03	45.500	45.850	44.420	44.840	44.840	5,984,524
2023-06-30	41.550	44.980	41.290	44.170	44.170	6,490,364
2023-06-29	40.590	41.610	40.330	41.580	41.580	3,790,581
2023-06-28	40.950	41.000	39.600	40.700	40.700	3,197,698
2023-06-27	40.880	41.530	40.600	40.950	40.950	4,204,068
2023-06-26	42.270	43.150	40.440	40.720	40.720	6,162,020
2023-06-21	44.370	45.160	42.500	42.790	42.790	5,520,211
2023-06-20	44.860	46.000	43.800	44.070	44.070	5,407,854
2023-06-19	45.100	46.730	44.610	44.690	44.690	4,321,322
2023-06-16	45.540	46.050	44.460	44.910	44.910	5,045,642
2023-06-15	44.090	45.770	43.480	45.540	45.540	6,082,878
2023-06-14	42.300	44.490	42.140	43.980	43.980	6,351,143
2023-06-13	41.800	42.710	41.530	42.320	42.320	3,905,736
2023-06-12	39.050	42.400	38.970	42.190	42.190	6,733,978
2023-06-09	38.170	39.050	37.960	38.580	38.580	2,216,331
2023-06-08	39.160	39.620	37.900	37.930	37.930	2,056,472
2023-06-07	39.600	39.890	38.450	38.950	38.950	2,467,452
2023-06-06	40.920	40.920	39.400	39.560	39.560	2,631,956
2023-06-05	41.200	41.770	39.760	40.990	40.990	3,637,026
2023-06-02	40.360	41.590	40.000	40.690	40.690	3,756,625
2023-06-01	39.850	40.950	39.850	40.360	40.360	2,153,111
2023-05-31	41.540	41.540	39.660	40.230	40.230	3,164,344
2023-05-30	41.240	43.530	40.520	41.540	41.540	5,155,042
2023-05-29	41.600	41.980	40.470	41.240	41.240	1,795,830
2023-05-26	42.050	42.340	39.900	41.530	41.530	3,075,762
2023-05-25	40.990	42.820	40.730	41.730	41.730	3,068,229
2023-05-24	41.720	42.300	40.910	40.940	40.940	2,295,621
2023-05-23	42.430	43.030	41.500	41.700	41.700	2,354,088
2023-05-22	42.300	43.590	42.000	42.620	42.620	2,318,975
2023-05-19	43.300	43.700	42.200	42.400	42.400	3,252,578
2023-05-18	44.390	44.570	43.250	43.350	43.350	3,740,930
2023-05-17	44.740	45.630	43.200	44.060	44.060	5,601,611
2023-05-16	44.010	46.150	43.660	46.140	46.140	5,754,648
2023-05-15	44.230	46.880	43.500	45.380	45.380	7,770,181
2023-05-12	43.300	44.400	42.720	43.900	43.900	4,092,700
2023-05-11	43.900	44.780	42.630	44.490	44.490	7,313,671
2023-05-10	39.300	43.680	38.780	43.680	43.680	6,475,861
2023-05-09	40.000	40.880	38.880	39.090	39.090	2,078,495

← NewerPage 14 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.