Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	49.920	51.300	47.970	48.710	48.710	4,744,949
2022-08-04	49.010	50.250	48.080	50.160	50.160	4,689,048
2022-08-03	51.860	53.980	48.920	49.000	49.000	7,267,939
2022-08-02	54.500	55.000	51.000	51.530	51.530	6,021,930
2022-08-01	56.000	57.570	53.310	55.700	55.700	7,929,836
2022-07-29	53.020	57.250	52.110	56.940	56.940	8,267,782
2022-07-28	55.440	56.470	52.540	52.820	52.820	8,409,733
2022-07-27	54.210	57.210	54.020	55.310	55.310	10,159,573
2022-07-26	51.200	55.500	49.000	55.230	55.230	12,503,451
2022-07-25	51.880	54.020	50.000	52.720	52.720	9,799,822
2022-07-22	50.000	52.580	49.600	52.200	52.200	8,706,209
2022-07-21	47.980	51.360	47.400	49.500	49.500	6,600,027
2022-07-20	48.400	48.890	46.570	48.400	48.400	4,648,695
2022-07-19	47.610	50.280	46.040	48.150	48.150	6,714,335
2022-07-18	48.810	50.340	45.250	47.270	47.270	9,062,070
2022-07-15	47.510	51.250	46.900	49.430	49.430	9,309,714
2022-07-14	45.380	47.990	44.860	46.800	46.800	6,505,300
2022-07-13	44.930	46.280	44.530	45.590	45.590	5,716,800
2022-07-12	46.550	46.990	43.700	44.080	44.080	7,517,012
2022-07-11	46.650	47.340	44.810	47.260	47.260	7,438,206
2022-07-08	52.550	53.490	46.990	47.220	47.220	11,040,173
2022-07-07	50.310	54.080	49.800	53.370	53.370	11,736,227
2022-07-06	47.290	50.500	46.610	50.310	50.310	9,521,657
2022-07-05	48.910	49.380	45.850	46.680	46.680	8,110,851
2022-07-04	49.000	50.240	48.000	48.820	48.820	5,392,063
2022-07-01	49.490	50.370	47.600	49.200	49.200	6,449,223
2022-06-30	51.590	53.500	49.410	49.880	49.880	6,973,899
2022-06-29	53.060	54.640	51.160	51.680	51.680	7,112,042
2022-06-28	54.850	54.850	51.440	53.980	53.980	8,886,925
2022-06-27	55.180	55.900	53.350	55.780	55.780	10,240,812
2022-06-24	60.000	60.100	54.790	55.900	55.900	9,279,789
2022-06-23	53.200	58.850	53.200	58.590	58.590	9,656,800
2022-06-22	51.800	54.700	51.480	52.900	52.900	6,842,332
2022-06-21	53.720	53.720	50.220	51.480	51.480	6,657,746
2022-06-20	54.030	56.500	52.680	53.450	53.450	8,080,746
2022-06-17	55.050	57.500	54.230	55.110	55.110	7,552,700
2022-06-16	54.400	56.500	53.420	55.000	55.000	7,003,135
2022-06-15	54.980	58.000	52.330	53.500	53.500	11,397,555
2022-06-14	47.960	57.390	47.800	55.000	55.000	12,345,951
2022-06-13	46.880	50.490	45.000	49.940	49.940	12,831,881
2022-06-10	40.000	46.890	39.710	45.790	45.790	9,969,622
2022-06-09	40.900	42.320	39.900	40.250	40.250	6,690,201
2022-06-08	42.700	43.660	39.200	40.890	40.890	13,188,045
2022-06-07	44.620	45.680	43.500	43.700	43.700	7,955,659
2022-06-06	46.120	48.380	44.600	44.620	44.620	9,715,696
2022-06-02	43.650	47.370	43.500	46.600	46.600	7,380,693
2022-06-01	43.300	45.500	42.300	44.540	44.540	8,128,917
2022-05-31	41.100	45.330	39.940	43.300	43.300	11,400,782
2022-05-30	38.000	41.910	37.320	41.200	41.200	10,177,529
2022-05-27	38.960	39.300	37.480	37.880	37.880	6,386,685
2022-05-26	37.280	39.950	35.810	38.350	38.350	10,401,962
2022-05-25	37.680	39.290	36.200	37.610	37.610	10,070,975
2022-05-24	41.540	43.400	38.700	38.800	38.800	12,415,847
2022-05-23	40.100	43.660	38.480	41.630	41.630	11,699,400
2022-05-20	37.400	38.600	35.760	37.270	37.270	8,217,000
2022-05-19	35.620	37.670	35.200	37.200	37.200	8,977,764
2022-05-18	34.090	37.750	33.640	36.270	36.270	12,833,802
2022-05-17	33.130	34.980	32.150	34.230	34.230	11,766,297
2022-05-16	35.290	35.290	32.660	32.800	32.800	11,818,900
2022-05-13	31.500	35.380	30.400	34.820	34.820	10,854,615

← NewerPage 18 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.