Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.880	30.390	28.710	28.980	28.980	6,883,063
2026-07-22	30.210	31.490	29.160	29.360	29.360	9,264,585
2026-07-21	30.170	30.990	26.530	30.620	30.620	11,973,220
2026-07-20	34.740	35.480	28.910	29.700	29.700	13,960,363
2026-07-17	37.470	37.550	32.830	33.380	33.380	9,052,329
2026-07-16	40.420	40.710	37.250	37.860	37.860	7,239,390
2026-07-15	42.080	42.080	40.000	40.770	40.770	6,159,136
2026-07-14	42.250	42.650	39.600	42.080	42.080	10,157,777
2026-07-13	47.010	49.350	41.790	42.210	42.210	9,358,401
2026-07-10	49.400	53.000	47.370	47.920	47.920	11,866,552
2026-07-09	50.240	50.620	45.850	49.180	49.180	15,114,488
2026-07-08	55.850	56.990	49.090	49.240	49.240	19,094,051
2026-07-07	50.240	57.500	49.700	56.010	56.010	20,624,861
2026-07-06	48.840	51.880	48.100	49.690	49.690	20,059,490
2026-07-03	43.640	50.250	43.640	47.990	47.990	21,921,049
2026-07-02	42.920	47.430	40.980	43.110	43.110	18,731,076
2026-07-01	43.020	43.970	41.010	41.280	41.280	6,347,880
2026-06-30	39.800	42.380	39.210	42.220	42.220	7,239,112
2026-06-29	43.130	43.760	38.410	39.600	39.600	11,344,100
2026-06-26	41.610	43.060	39.350	42.670	42.670	10,156,798
2026-06-25	41.700	42.340	40.400	41.670	41.670	4,892,500
2026-06-24	41.200	42.200	40.270	41.700	41.700	4,721,349
2026-06-23	41.680	42.780	41.000	41.360	41.360	5,934,177
2026-06-22	45.340	46.400	41.500	42.040	42.040	9,729,030
2026-06-18	43.900	45.300	43.380	44.920	44.920	4,945,278
2026-06-17	43.640	44.580	42.800	44.120	44.120	4,088,052
2026-06-16	42.170	45.190	42.160	44.020	44.020	6,204,004
2026-06-15	40.010	42.900	39.530	42.590	42.590	6,667,831
2026-06-12	40.690	41.460	40.000	40.470	40.470	4,963,780
2026-06-11	40.770	42.010	40.000	40.430	40.430	4,719,050
2026-06-10	41.760	42.500	40.000	41.980	41.980	7,922,110
2026-06-09	42.610	44.240	41.540	42.640	42.640	7,601,200
2026-06-08	43.750	45.010	41.750	42.570	42.570	7,452,290
2026-06-05	48.210	48.930	43.630	45.030	45.030	10,238,300
2026-06-04	48.250	50.120	47.510	48.440	48.440	8,741,000
2026-06-03	43.350	51.290	43.150	48.720	48.720	14,321,170
2026-06-02	43.360	43.880	41.410	43.500	43.500	5,772,768
2026-06-01	45.000	46.090	42.760	43.050	43.050	6,630,134
2026-05-29	47.970	48.460	45.000	45.440	45.440	7,704,541
2026-05-28	45.980	49.450	44.800	48.460	48.460	9,133,058
2026-05-27	46.990	46.990	44.600	45.430	45.430	7,301,636
2026-05-26	47.300	47.660	44.880	46.410	46.410	8,702,226
2026-05-25	49.110	49.310	46.750	48.050	48.050	9,445,171
2026-05-22	49.990	50.330	48.380	49.600	49.600	7,472,618
2026-05-21	50.850	52.360	48.200	48.220	48.220	8,030,555
2026-05-20	49.510	51.400	48.600	50.850	50.850	7,562,795
2026-05-19	48.710	50.880	48.710	49.610	49.610	9,326,469
2026-05-18	48.290	49.000	45.400	48.300	48.300	14,406,860
2026-05-15	50.760	52.970	47.680	49.390	49.390	20,965,131
2026-05-14	50.300	51.250	47.820	49.260	49.260	11,164,130
2026-05-13	45.420	49.880	44.500	48.580	48.580	12,801,700
2026-05-12	44.200	46.790	43.800	45.630	45.630	9,524,322
2026-05-11	42.550	44.900	41.700	44.390	44.390	11,345,850
2026-05-08	42.370	43.000	41.000	41.850	41.850	13,190,690
2026-05-07	39.190	41.550	38.380	41.330	41.330	18,869,131
2026-05-06	36.910	40.390	36.170	39.490	39.490	23,454,920
2026-04-30	34.800	35.800	33.610	33.660	33.660	14,025,190
2026-04-29	31.000	35.280	30.990	34.510	34.510	19,585,961
2026-04-28	28.660	30.750	28.500	30.140	30.140	11,020,890
2026-04-27	28.040	29.290	26.880	28.490	28.490	7,751,006

← NewerPage 2 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.