Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.850	46.000	44.170	45.700	45.700	3,477,991
2023-02-06	44.810	45.580	43.690	44.930	44.930	4,116,746
2023-02-03	44.700	45.000	43.340	43.930	43.930	3,169,094
2023-02-02	45.520	46.300	44.320	44.600	44.600	3,531,610
2023-02-01	44.000	45.930	43.440	45.230	45.230	6,190,699
2023-01-31	39.940	45.650	39.930	43.940	43.940	9,793,858
2023-01-30	39.030	41.230	39.030	39.930	39.930	5,063,810
2023-01-20	38.440	38.680	38.310	38.360	38.360	1,243,691
2023-01-19	38.850	39.030	38.300	38.440	38.440	1,937,810
2023-01-18	39.020	39.710	38.780	38.990	38.990	2,066,405
2023-01-17	38.680	39.150	38.520	38.770	38.770	1,367,200
2023-01-16	39.010	39.130	38.250	38.710	38.710	2,109,949
2023-01-13	38.810	39.710	38.660	39.130	39.130	1,891,300
2023-01-12	38.350	39.400	38.350	38.800	38.800	1,892,500
2023-01-11	39.300	39.360	38.190	38.350	38.350	2,336,339
2023-01-10	39.160	39.990	38.250	39.470	39.470	3,711,493
2023-01-09	39.280	40.010	38.820	39.150	39.150	2,663,049
2023-01-06	38.890	39.900	38.300	39.010	39.010	3,704,440
2023-01-05	37.400	39.090	37.150	38.620	38.620	4,126,699
2023-01-04	37.900	38.300	36.910	37.500	37.500	1,966,929
2023-01-03	37.760	38.350	36.680	38.250	38.250	2,623,847
2022-12-30	37.300	39.120	37.300	37.840	37.840	2,847,371
2022-12-29	38.230	39.100	37.260	37.290	37.290	2,458,115
2022-12-28	38.570	38.800	37.210	38.410	38.410	2,728,440
2022-12-27	38.200	38.650	37.170	38.420	38.420	3,384,986
2022-12-26	35.970	38.450	35.690	38.050	38.050	3,367,136
2022-12-23	34.860	36.250	34.100	36.210	36.210	2,165,968
2022-12-22	36.720	36.840	35.100	35.210	35.210	1,858,900
2022-12-21	37.750	38.150	36.390	36.500	36.500	2,228,803
2022-12-20	38.010	38.610	36.810	38.150	38.150	3,252,503
2022-12-19	36.500	39.000	36.420	37.990	37.990	3,942,830
2022-12-16	36.580	37.190	35.850	36.500	36.500	2,434,423
2022-12-15	35.300	37.170	34.980	37.120	37.120	3,439,389
2022-12-14	34.790	35.590	34.790	34.950	34.950	1,414,192
2022-12-13	36.220	36.280	34.720	34.800	34.800	2,110,384
2022-12-12	36.150	36.150	35.260	35.920	35.920	1,839,476
2022-12-09	36.880	37.170	36.130	36.180	36.180	1,956,680
2022-12-08	37.600	37.610	36.700	36.950	36.950	1,931,245
2022-12-07	37.660	38.490	37.100	37.230	37.230	3,220,558
2022-12-06	37.770	38.360	37.320	37.860	37.860	1,903,055
2022-12-05	38.500	39.180	37.650	38.240	38.240	3,092,327
2022-12-02	37.910	38.360	37.410	37.850	37.850	1,797,260
2022-12-01	38.880	39.180	37.780	37.900	37.900	3,429,132
2022-11-30	36.810	38.440	36.400	37.530	37.530	3,425,620
2022-11-29	36.760	37.290	36.380	36.670	36.670	1,607,043
2022-11-28	36.000	36.930	35.610	36.730	36.730	1,278,087
2022-11-25	37.660	37.660	36.300	36.700	36.700	2,561,106
2022-11-24	38.490	38.660	37.400	37.930	37.930	1,638,822
2022-11-23	37.550	37.960	36.010	37.710	37.710	2,128,108
2022-11-22	38.690	39.290	37.150	37.270	37.270	2,223,501
2022-11-21	37.850	39.190	37.020	39.000	39.000	2,258,754
2022-11-18	39.190	39.690	37.790	37.850	37.850	2,372,905
2022-11-17	38.850	39.890	38.350	39.380	39.380	2,703,469
2022-11-16	41.150	41.720	39.820	40.160	40.160	1,960,822
2022-11-15	38.880	41.850	38.810	41.450	41.450	3,298,598
2022-11-14	40.150	40.640	39.280	39.380	39.380	2,111,500
2022-11-11	41.490	41.850	40.010	40.140	40.140	3,217,094
2022-11-10	41.590	41.980	39.760	40.050	40.050	3,253,711
2022-11-09	41.890	42.700	41.300	41.650	41.650	2,440,716
2022-11-08	42.740	42.860	41.440	41.890	41.890	2,941,279

← NewerPage 16 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.