Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.740	28.450	26.740	28.200	28.200	7,391,653
2026-04-23	27.520	27.790	26.510	26.980	26.980	3,566,495
2026-04-22	26.360	27.830	26.310	27.530	27.530	4,570,674
2026-04-21	26.980	27.080	26.210	26.420	26.420	2,736,800
2026-04-20	27.000	27.650	26.980	27.030	27.030	3,122,410
2026-04-17	27.210	27.570	26.890	27.160	27.160	3,314,950
2026-04-16	25.840	27.540	25.720	27.290	27.290	6,815,876
2026-04-15	26.400	26.540	25.740	25.840	25.840	3,104,912
2026-04-14	26.520	26.710	25.960	26.230	26.230	3,280,500
2026-04-13	25.710	26.670	25.450	26.460	26.460	3,663,950
2026-04-10	26.090	26.380	25.690	25.760	25.760	3,460,072
2026-04-09	25.360	26.550	24.750	25.900	25.900	5,147,373
2026-04-08	25.130	25.750	24.770	25.470	25.470	4,904,623
2026-04-07	24.810	25.150	23.910	24.080	24.080	6,092,847
2026-04-03	27.040	27.070	24.660	24.800	24.800	7,059,479
2026-04-02	27.450	27.930	26.800	26.950	26.950	3,393,500
2026-04-01	27.640	28.330	27.080	27.450	27.450	4,022,921
2026-03-31	27.570	27.820	27.000	27.350	27.350	4,858,313
2026-03-30	25.450	27.510	25.450	27.240	27.240	6,859,660
2026-03-27	24.550	26.030	24.500	25.870	25.870	4,416,748
2026-03-26	25.560	25.770	24.720	24.860	24.860	3,847,624
2026-03-25	23.940	26.090	23.510	25.650	25.650	7,854,639
2026-03-24	23.240	23.910	22.750	23.850	23.850	4,731,381
2026-03-23	23.600	24.150	22.600	22.710	22.710	5,275,193
2026-03-20	25.140	25.380	24.310	24.330	24.330	3,195,258
2026-03-19	25.380	25.780	24.730	24.880	24.880	3,935,082
2026-03-18	25.300	25.790	25.100	25.670	25.670	3,174,624
2026-03-17	26.200	26.800	25.260	25.330	25.330	3,790,180
2026-03-16	25.630	26.200	25.110	26.190	26.190	3,129,290
2026-03-13	25.900	26.430	25.560	25.640	25.640	4,334,863
2026-03-12	26.280	26.880	25.820	25.930	25.930	3,956,922
2026-03-11	26.470	27.170	26.220	26.360	26.360	4,559,493
2026-03-10	26.590	27.000	26.240	26.490	26.490	4,564,969
2026-03-09	25.410	26.580	25.410	26.100	26.100	6,407,956
2026-03-06	28.000	28.580	25.380	25.990	25.990	12,031,520
2026-03-05	27.310	28.380	27.050	27.960	27.960	6,327,273
2026-03-04	26.010	27.770	26.010	26.810	26.810	6,018,873
2026-03-03	26.510	28.240	26.280	26.430	26.430	9,172,534
2026-03-02	27.230	27.450	26.240	26.410	26.410	5,437,690
2026-02-27	27.230	27.670	26.900	27.660	27.660	3,983,351
2026-02-26	27.830	27.880	27.140	27.320	27.320	3,114,700
2026-02-25	28.820	28.820	27.700	27.770	27.770	5,679,637
2026-02-24	27.840	28.760	27.460	28.690	28.690	8,615,836
2026-02-13	26.460	26.950	26.320	26.690	26.690	3,235,198
2026-02-12	25.920	26.950	25.800	26.460	26.460	3,461,600
2026-02-11	26.000	26.190	25.900	25.910	25.910	1,782,162
2026-02-10	26.190	26.310	26.010	26.040	26.040	2,482,000
2026-02-09	26.310	26.490	25.780	26.220	26.220	3,822,121
2026-02-06	25.590	25.940	25.260	25.540	25.540	2,867,715
2026-02-05	26.200	26.200	25.560	25.710	25.710	2,913,630
2026-02-04	26.000	26.460	25.880	26.220	26.220	4,420,000
2026-02-03	26.280	26.320	25.630	26.030	26.030	3,554,115
2026-02-02	26.330	26.910	25.840	25.970	25.970	4,401,398
2026-01-30	26.730	27.670	25.870	26.700	26.700	8,925,994
2026-01-29	28.410	28.830	27.290	27.640	27.640	5,827,200
2026-01-28	29.470	29.610	28.310	28.580	28.580	5,360,400
2026-01-27	29.140	29.750	28.050	29.660	29.660	6,196,070
2026-01-26	30.200	30.300	28.850	29.350	29.350	6,999,705
2026-01-23	29.430	30.750	29.180	30.290	30.290	8,628,818
2026-01-22	29.870	31.100	29.120	29.330	29.330	6,785,114

← NewerPage 3 of 5 · 241 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.