Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	51.680	53.200	50.300	50.550	50.550	2,307,799
2022-02-09	53.670	53.670	50.000	52.090	52.090	3,446,734
2022-02-08	54.510	54.510	52.140	53.000	53.000	1,808,400
2022-02-07	55.270	56.790	53.350	54.510	54.510	1,604,700
2022-01-28	56.410	56.660	53.190	54.710	54.710	2,616,800
2022-01-27	56.870	58.380	55.000	55.680	55.680	2,260,702
2022-01-26	54.210	58.500	54.210	56.970	56.970	3,115,100
2022-01-25	59.860	59.860	54.200	54.780	54.780	3,166,602
2022-01-24	59.000	60.060	56.450	58.690	58.690	2,689,100
2022-01-21	57.300	59.490	56.300	59.000	59.000	2,868,534
2022-01-20	59.360	59.480	56.190	57.380	57.380	3,785,915
2022-01-19	61.600	63.220	58.000	59.380	59.380	4,281,471
2022-01-18	65.220	65.990	62.500	62.950	62.950	3,623,288
2022-01-17	66.990	67.310	64.000	65.990	65.990	4,546,100
2022-01-14	62.160	69.880	60.780	66.800	66.800	5,803,802
2022-01-13	61.620	64.980	59.400	62.160	62.160	4,286,160
2022-01-12	58.870	62.030	58.330	61.460	61.460	3,707,538
2022-01-11	60.700	63.000	58.600	59.410	59.410	2,568,000
2022-01-10	62.120	62.770	59.100	61.190	61.190	5,973,270
2022-01-07	64.960	66.600	61.120	62.610	62.610	4,725,596
2022-01-06	61.500	67.810	61.500	64.960	64.960	6,182,392
2022-01-05	62.410	64.200	60.800	62.850	62.850	3,432,110
2022-01-04	63.000	65.370	61.380	62.460	62.460	4,295,810
2021-12-31	66.200	66.200	62.150	64.200	64.200	4,702,984
2021-12-30	60.770	64.450	60.180	64.400	64.400	4,967,900
2021-12-29	60.320	62.090	58.170	61.250	61.250	5,282,288
2021-12-28	64.000	64.620	60.480	61.500	61.500	6,198,998
2021-12-27	65.920	70.880	63.800	64.130	64.130	5,014,300
2021-12-24	76.000	76.990	69.030	70.440	70.440	4,811,000
2021-12-23	67.510	76.510	67.500	74.650	74.650	5,452,421
2021-12-22	69.500	70.500	66.770	68.170	68.170	3,748,100
2021-12-21	68.500	69.200	66.700	68.410	68.410	2,505,540
2021-12-20	71.520	71.520	66.870	66.870	66.870	2,460,026
2021-12-17	72.620	73.000	69.480	70.000	70.000	3,384,100
2021-12-16	75.500	75.500	71.870	72.610	72.610	2,628,441
2021-12-15	73.500	75.750	72.690	75.050	75.050	2,683,063
2021-12-14	72.760	75.470	71.340	73.500	73.500	3,393,290
2021-12-13	74.000	74.000	69.960	72.330	72.330	3,622,334
2021-12-10	71.670	75.500	69.660	74.000	74.000	4,815,900
2021-12-09	76.710	77.330	73.660	74.800	74.800	3,976,699
2021-12-08	76.470	77.770	75.000	77.330	77.330	3,493,191
2021-12-07	80.910	82.470	74.850	76.110	76.110	6,674,697
2021-12-06	82.000	86.500	79.520	81.970	81.970	3,728,600
2021-12-03	83.000	85.990	81.000	83.400	83.400	3,477,700
2021-12-02	84.590	88.760	83.000	83.530	83.530	4,006,900
2021-12-01	86.300	87.740	80.500	84.660	84.660	4,556,327
2021-11-30	80.730	88.900	80.100	87.790	87.790	5,358,334
2021-11-29	83.550	85.200	77.770	80.810	80.810	6,197,115
2021-11-26	72.560	85.770	72.560	82.630	82.630	7,297,135
2021-11-25	73.860	74.750	70.500	71.980	71.980	4,925,700
2021-11-24	69.060	76.460	69.060	73.860	73.860	5,906,900
2021-11-23	68.700	75.750	66.940	71.300	71.300	7,337,550
2021-11-22	69.480	71.220	66.090	69.860	69.860	6,550,745
2021-11-19	64.470	67.920	63.100	66.790	66.790	6,826,100
2021-11-18	67.020	67.680	61.870	63.990	63.990	8,154,045
2021-11-17	69.350	70.800	65.510	67.990	67.990	9,082,125
2021-11-16	72.100	73.250	62.880	68.330	68.330	14,341,687
2021-11-15	65.810	76.300	62.240	76.300	76.300	11,873,838
2021-11-12	61.600	64.500	58.100	63.580	63.580	8,734,195
2021-11-11	63.950	65.250	61.000	62.320	62.320	9,868,358

← NewerPage 20 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.