Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	43.990	44.660	42.520	42.700	42.700	4,573,541
2022-11-04	41.000	44.300	40.710	44.230	44.230	6,296,985
2022-11-03	41.370	41.600	40.340	40.800	40.800	3,492,616
2022-11-02	40.070	42.330	39.300	41.380	41.380	6,389,774
2022-11-01	35.390	40.200	35.390	40.070	40.070	7,476,557
2022-10-31	35.820	36.760	35.120	35.390	35.390	3,209,154
2022-10-28	38.220	38.800	35.790	35.810	35.810	3,504,002
2022-10-27	37.770	39.170	37.070	38.240	38.240	4,956,933
2022-10-26	36.110	38.260	36.110	37.770	37.770	4,410,892
2022-10-25	36.000	37.720	35.230	37.270	37.270	3,261,336
2022-10-24	38.000	38.340	36.510	36.530	36.530	2,940,949
2022-10-21	35.920	37.750	35.800	37.570	37.570	3,980,418
2022-10-20	36.760	37.150	35.180	36.300	36.300	3,840,601
2022-10-19	37.110	38.380	37.010	37.020	37.020	3,717,096
2022-10-18	38.480	39.150	37.030	37.930	37.930	6,076,137
2022-10-17	36.960	37.550	35.900	36.940	36.940	2,823,400
2022-10-14	36.700	37.540	36.110	37.300	37.300	2,719,433
2022-10-13	36.400	37.410	35.760	36.150	36.150	2,993,300
2022-10-12	34.590	36.790	33.370	36.750	36.750	3,597,460
2022-10-11	33.390	35.060	33.000	34.040	34.040	2,859,560
2022-10-10	34.690	35.210	32.590	32.810	32.810	2,750,600
2022-09-30	36.040	36.250	33.870	33.870	33.870	2,302,403
2022-09-29	35.950	36.530	35.000	35.910	35.910	2,764,430
2022-09-28	37.820	37.970	35.250	35.260	35.260	3,065,383
2022-09-27	37.650	38.450	36.200	37.820	37.820	3,542,133
2022-09-26	36.530	37.880	36.000	37.060	37.060	2,799,159
2022-09-23	38.750	39.080	36.370	36.530	36.530	3,723,607
2022-09-22	38.250	39.370	37.620	38.390	38.390	2,786,200
2022-09-21	39.410	39.610	38.150	38.250	38.250	3,515,847
2022-09-20	37.510	39.590	37.290	39.420	39.420	5,380,337
2022-09-19	36.970	38.350	36.280	36.880	36.880	2,788,900
2022-09-16	38.290	39.290	37.000	37.020	37.020	3,385,168
2022-09-15	40.890	41.100	37.400	38.290	38.290	5,227,600
2022-09-14	41.460	42.400	40.300	40.820	40.820	2,826,000
2022-09-13	41.990	42.580	40.970	41.950	41.950	2,374,200
2022-09-09	42.490	43.010	41.140	41.460	41.460	3,146,900
2022-09-08	43.400	44.990	41.980	42.140	42.140	4,482,903
2022-09-07	40.620	43.890	40.560	43.450	43.450	5,143,989
2022-09-06	40.350	41.700	38.780	41.200	41.200	4,783,751
2022-09-05	41.280	42.250	39.710	40.080	40.080	4,277,397
2022-09-02	40.390	42.050	39.780	41.500	41.500	3,932,907
2022-09-01	41.780	42.010	40.000	40.250	40.250	4,281,062
2022-08-31	44.430	45.330	41.010	41.400	41.400	7,876,009
2022-08-30	49.000	50.240	44.620	45.000	45.000	11,138,906
2022-08-29	51.880	53.480	51.130	52.490	52.490	3,867,268
2022-08-26	53.980	55.980	53.060	53.290	53.290	4,791,513
2022-08-25	58.990	59.130	52.880	53.050	53.050	7,619,888
2022-08-24	62.580	63.650	56.520	59.310	59.310	8,010,742
2022-08-23	59.210	64.090	59.200	63.040	63.040	6,118,401
2022-08-22	60.900	62.510	59.590	60.390	60.390	6,184,219
2022-08-19	63.900	64.930	60.000	60.370	60.370	8,979,855
2022-08-18	55.930	63.570	55.370	61.710	61.710	10,232,628
2022-08-17	55.870	58.000	54.520	55.960	55.960	6,292,893
2022-08-16	53.000	55.920	52.550	55.630	55.630	5,673,593
2022-08-15	51.000	53.630	50.000	52.630	52.630	4,198,100
2022-08-12	55.200	55.300	51.050	51.230	51.230	5,378,691
2022-08-11	53.980	57.760	53.140	54.340	54.340	8,537,544
2022-08-10	50.600	54.000	50.080	53.990	53.990	7,937,618
2022-08-09	54.300	54.460	50.380	50.590	50.590	5,794,484
2022-08-08	48.560	52.400	40.000	51.730	51.730	6,106,350

← NewerPage 17 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.