Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	40.450	42.080	40.070	40.450	40.450	2,292,261
2023-05-05	40.380	40.650	39.200	39.830	39.830	2,307,002
2023-05-04	40.050	41.170	39.600	40.470	40.470	2,918,641
2023-04-28	39.650	40.500	39.000	39.860	39.860	2,372,909
2023-04-27	38.370	40.100	38.020	39.800	39.800	3,986,317
2023-04-26	35.880	40.090	35.850	38.700	38.700	5,682,611
2023-04-25	36.680	36.880	34.500	35.330	35.330	1,885,620
2023-04-24	36.630	37.480	35.700	36.300	36.300	1,663,280
2023-04-21	37.580	38.100	36.600	36.600	36.600	1,583,449
2023-04-20	38.290	38.290	37.210	37.310	37.310	1,800,895
2023-04-19	38.660	38.850	37.890	38.300	38.300	1,543,474
2023-04-18	39.350	39.680	38.650	38.850	38.850	1,713,306
2023-04-17	37.500	40.050	37.300	39.350	39.350	4,097,969
2023-04-14	36.900	37.880	36.880	37.280	37.280	1,652,900
2023-04-13	37.850	38.170	36.800	36.800	36.800	2,315,870
2023-04-12	38.190	38.490	37.480	38.120	38.120	1,733,501
2023-04-11	39.280	39.380	37.850	38.040	38.040	2,121,810
2023-04-10	39.050	39.500	38.360	39.380	39.380	2,155,803
2023-04-07	39.040	39.800	38.500	39.270	39.270	1,880,100
2023-04-06	39.600	39.850	37.980	38.760	38.760	4,137,981
2023-04-04	41.700	41.700	39.550	39.840	39.840	4,159,027
2023-04-03	41.970	42.680	41.180	42.100	42.100	2,900,300
2023-03-31	41.900	42.550	41.200	42.010	42.010	2,426,789
2023-03-30	41.090	42.230	40.480	41.890	41.890	2,819,095
2023-03-29	39.800	42.300	39.510	41.400	41.400	3,892,117
2023-03-28	40.090	40.160	39.340	39.500	39.500	1,315,185
2023-03-27	39.580	40.140	38.810	40.090	40.090	2,046,631
2023-03-24	38.960	39.910	38.960	39.380	39.380	1,765,168
2023-03-23	39.430	39.890	38.700	38.960	38.960	2,079,600
2023-03-22	39.650	40.850	39.420	39.520	39.520	2,474,219
2023-03-21	38.280	39.660	37.700	39.620	39.620	2,026,066
2023-03-20	39.070	39.070	37.000	38.050	38.050	2,232,250
2023-03-17	38.250	39.320	38.200	38.520	38.520	1,996,900
2023-03-16	39.750	39.990	38.170	38.240	38.240	2,021,841
2023-03-15	39.900	40.880	39.750	39.920	39.920	1,823,232
2023-03-14	40.000	40.280	38.450	39.610	39.610	2,203,300
2023-03-13	39.980	41.100	39.890	40.100	40.100	2,416,921
2023-03-10	42.620	42.830	40.680	40.910	40.910	2,674,746
2023-03-09	42.690	43.750	42.140	42.620	42.620	1,743,806
2023-03-08	43.560	44.000	42.580	42.990	42.990	1,494,306
2023-03-07	44.190	44.240	43.330	43.560	43.560	1,494,206
2023-03-06	43.750	44.220	42.570	43.690	43.690	1,701,123
2023-03-03	43.830	44.270	43.220	43.570	43.570	1,674,051
2023-03-02	45.380	45.400	42.910	43.210	43.210	3,595,859
2023-03-01	45.450	45.480	44.650	45.480	45.480	1,915,294
2023-02-28	44.890	45.570	44.890	45.480	45.480	1,489,867
2023-02-27	46.070	46.460	44.710	44.870	44.870	1,996,815
2023-02-24	46.600	46.730	45.300	45.500	45.500	2,330,752
2023-02-23	47.380	48.100	46.560	47.000	47.000	1,981,953
2023-02-22	47.000	48.110	46.380	46.560	46.560	1,828,600
2023-02-21	46.090	48.150	45.880	47.210	47.210	3,128,901
2023-02-20	45.820	46.540	45.140	46.290	46.290	2,584,301
2023-02-17	47.640	47.760	45.960	46.060	46.060	3,897,266
2023-02-16	51.230	51.330	46.980	47.040	47.040	7,369,921
2023-02-15	50.250	54.620	49.830	51.320	51.320	5,809,029
2023-02-14	50.420	51.840	49.670	50.330	50.330	3,600,280
2023-02-13	47.740	51.080	47.740	50.500	50.500	4,701,701
2023-02-10	48.450	48.640	47.000	47.090	47.090	2,662,700
2023-02-09	45.920	49.500	45.530	48.180	48.180	5,229,555
2023-02-08	45.060	46.650	44.740	46.000	46.000	3,219,168

← NewerPage 15 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.