Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	30.000	30.900	29.810	30.330	30.330	3,580,800
2022-05-11	28.980	31.690	28.300	30.590	30.590	6,416,895
2022-05-10	26.880	29.600	26.710	28.550	28.550	3,699,000
2022-05-09	27.270	28.200	26.800	27.300	27.300	2,219,300
2022-05-06	26.900	27.590	26.000	27.250	27.250	2,957,183
2022-05-05	27.040	28.750	26.810	27.440	27.440	4,779,224
2022-04-29	25.940	27.750	25.330	27.390	27.390	5,009,801
2022-04-28	26.400	26.500	25.190	25.510	25.510	3,341,100
2022-04-27	24.300	26.650	23.510	26.580	26.580	4,567,410
2022-04-26	25.410	26.530	24.690	24.780	24.780	4,653,920
2022-04-25	27.520	27.780	25.320	25.350	25.350	4,732,293
2022-04-22	29.830	29.830	27.670	27.730	27.730	6,584,968
2022-04-21	31.400	31.440	29.500	30.250	30.250	2,658,700
2022-04-20	32.770	33.090	31.000	31.400	31.400	3,014,300
2022-04-19	32.890	33.950	32.110	32.540	32.540	4,226,863
2022-04-18	31.940	33.140	30.400	33.110	33.110	4,505,363
2022-04-15	30.400	31.840	29.870	31.840	31.840	3,376,900
2022-04-14	32.480	33.000	31.130	31.880	31.880	2,676,700
2022-04-13	33.480	33.660	31.600	31.870	31.870	2,600,600
2022-04-12	33.030	33.970	32.380	33.900	33.900	3,369,800
2022-04-11	34.500	34.550	32.500	33.980	33.980	3,740,410
2022-04-08	36.110	36.200	34.640	34.930	34.930	2,689,700
2022-04-07	37.280	37.300	36.020	36.140	36.140	1,923,800
2022-04-06	38.280	39.000	37.000	37.490	37.490	1,725,304
2022-04-01	38.700	39.400	38.100	38.300	38.300	1,418,700
2022-03-31	40.370	40.430	38.900	39.220	39.220	1,780,400
2022-03-30	39.580	41.710	39.410	40.460	40.460	2,355,800
2022-03-29	40.530	41.650	38.710	39.100	39.100	1,677,500
2022-03-28	40.610	41.170	39.810	40.530	40.530	1,484,200
2022-03-25	41.590	42.080	40.390	40.620	40.620	1,702,981
2022-03-24	41.700	41.820	40.860	41.640	41.640	1,773,981
2022-03-23	41.920	42.700	40.980	41.700	41.700	2,414,700
2022-03-22	43.910	44.370	40.980	41.580	41.580	4,004,990
2022-03-21	41.880	44.960	40.780	43.610	43.610	4,928,400
2022-03-18	40.970	41.660	40.080	41.590	41.590	3,138,029
2022-03-17	39.620	41.950	38.630	41.240	41.240	4,381,712
2022-03-16	38.860	39.000	36.500	38.510	38.510	3,786,500
2022-03-15	40.090	40.500	37.460	37.690	37.690	3,402,200
2022-03-14	40.600	41.080	39.560	40.090	40.090	3,453,700
2022-03-11	41.100	42.100	40.500	41.000	41.000	3,699,479
2022-03-10	42.990	43.900	41.330	41.910	41.910	2,833,400
2022-03-09	41.510	42.980	40.050	42.000	42.000	2,727,100
2022-03-08	43.000	44.070	41.320	41.500	41.500	3,001,700
2022-03-07	44.510	45.220	42.670	43.070	43.070	2,560,500
2022-03-04	45.730	46.490	44.450	45.000	45.000	2,647,800
2022-03-03	48.990	49.150	45.900	46.140	46.140	2,851,100
2022-03-02	49.560	49.560	47.730	48.660	48.660	2,451,000
2022-03-01	49.550	50.810	48.600	50.160	50.160	3,027,982
2022-02-28	48.770	49.790	48.010	49.260	49.260	1,789,200
2022-02-25	49.500	50.210	47.680	48.770	48.770	2,053,582
2022-02-24	49.080	50.640	46.820	48.030	48.030	3,153,800
2022-02-23	46.070	50.050	46.070	49.390	49.390	3,655,800
2022-02-22	47.990	47.990	45.800	46.370	46.370	2,580,900
2022-02-21	46.750	47.900	46.270	47.880	47.880	2,462,900
2022-02-18	47.370	48.010	46.550	47.140	47.140	2,449,700
2022-02-17	47.220	48.810	46.520	47.910	47.910	3,543,671
2022-02-16	49.990	49.990	47.010	47.580	47.580	2,693,500
2022-02-15	48.660	49.650	47.400	48.780	48.780	2,361,300
2022-02-14	47.740	49.800	47.100	48.550	48.550	2,276,220
2022-02-11	50.890	50.890	47.530	47.950	47.950	2,962,700

← NewerPage 19 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.