Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.110	29.500	27.830	29.280	29.280	7,447,916
2026-01-20	29.100	29.390	28.000	28.290	28.290	6,598,863
2026-01-19	29.020	30.070	29.000	29.180	29.180	6,383,779
2026-01-16	29.480	30.600	28.910	29.100	29.100	7,888,382
2026-01-15	28.630	29.550	28.440	28.910	28.910	7,230,925
2026-01-14	28.750	29.190	28.010	28.760	28.760	8,173,052
2026-01-13	29.300	29.820	28.550	28.760	28.760	7,154,659
2026-01-12	29.500	29.580	28.690	29.280	29.280	7,935,937
2026-01-09	30.550	30.580	29.190	29.550	29.550	7,709,900
2026-01-08	30.600	31.260	29.950	30.410	30.410	12,885,944
2026-01-07	27.090	31.290	26.750	30.800	30.800	21,118,033
2026-01-06	26.390	27.500	26.220	27.190	27.190	7,504,892
2026-01-05	25.760	26.310	25.510	26.080	26.080	4,547,641
2025-12-31	26.100	26.180	25.400	25.760	25.760	3,875,600
2025-12-30	26.180	26.420	25.840	25.920	25.920	4,453,832
2025-12-29	27.050	27.180	26.130	26.310	26.310	4,554,364
2025-12-26	27.840	28.200	26.900	26.960	26.960	7,268,876
2025-12-25	26.850	29.170	26.700	28.000	28.000	11,485,409
2025-12-24	25.000	28.180	24.830	27.350	27.350	14,109,454
2025-12-23	24.890	25.450	24.750	24.900	24.900	3,288,426
2025-12-22	25.040	25.530	24.810	24.860	24.860	2,698,768
2025-12-19	24.710	25.150	24.700	25.030	25.030	2,722,037
2025-12-18	25.010	25.090	24.400	24.520	24.520	3,321,600
2025-12-17	25.000	25.270	24.380	25.090	25.090	5,190,439
2025-12-16	26.030	26.150	24.930	24.990	24.990	5,076,000
2025-12-15	26.300	26.620	25.620	26.070	26.070	5,130,300
2025-12-12	26.640	26.930	26.270	26.320	26.320	4,176,788
2025-12-11	27.320	27.850	26.450	26.640	26.640	5,159,612
2025-12-10	27.880	27.880	26.560	27.100	27.100	5,580,361
2025-12-09	27.300	28.500	27.240	27.560	27.560	6,525,420
2025-12-08	27.150	27.690	26.670	27.510	27.510	6,059,839
2025-12-05	26.620	27.550	26.210	27.140	27.140	6,870,532
2025-12-04	27.300	28.040	26.470	26.580	26.580	6,682,095
2025-12-03	27.530	27.570	26.610	26.860	26.860	5,190,430
2025-12-02	28.580	28.580	27.350	27.400	27.400	6,878,767
2025-12-01	28.660	28.980	27.500	28.400	28.400	10,705,458
2025-11-28	26.990	29.780	26.700	28.680	28.680	14,609,427
2025-11-27	26.380	27.460	26.300	26.980	26.980	6,493,780
2025-11-26	26.640	27.030	26.270	26.430	26.430	4,741,837
2025-11-25	26.370	27.090	26.210	26.780	26.780	8,461,136
2025-11-24	26.730	26.890	25.600	25.960	25.960	9,850,427
2025-11-21	27.000	28.170	26.460	26.500	26.500	12,786,163
2025-11-20	27.550	28.580	27.550	27.990	27.990	12,867,964
2025-11-19	27.110	28.200	26.940	27.460	27.460	10,757,524
2025-11-18	27.010	27.440	26.710	27.110	27.110	5,948,899
2025-11-17	27.490	27.980	26.840	27.270	27.270	9,295,804
2025-11-14	27.050	28.060	26.600	27.700	27.700	9,724,158
2025-11-13	27.000	27.880	26.600	27.120	27.120	8,973,716
2025-11-12	27.580	27.580	26.530	26.830	26.830	8,150,512
2025-11-11	27.210	28.720	27.210	27.570	27.570	11,533,372
2025-11-10	28.210	28.400	26.900	27.130	27.130	12,594,666
2025-11-07	28.360	28.960	27.810	27.930	27.930	13,941,536
2025-11-06	28.240	29.380	27.510	28.210	28.210	20,833,823
2025-11-05	26.500	29.590	26.430	28.240	28.240	27,822,841
2025-11-04	27.510	27.680	26.450	26.770	26.770	13,590,398
2025-11-03	28.190	28.470	27.260	27.440	27.440	16,676,186
2025-10-31	29.280	29.300	27.870	28.240	28.240	25,167,476
2025-10-30	24.970	29.820	24.850	29.820	29.820	23,810,638
2025-10-29	24.100	25.340	24.100	24.850	24.850	8,284,278
2025-10-28	24.020	25.260	24.020	24.320	24.320	10,374,605

← NewerPage 4 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.