Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.680	24.110	23.490	23.910	23.910	4,739,691
2025-10-24	22.830	23.770	22.830	23.680	23.680	5,648,371
2025-10-23	23.150	23.160	22.450	22.880	22.880	4,159,771
2025-10-22	23.800	23.880	23.000	23.100	23.100	5,988,086
2025-10-21	24.100	24.100	23.500	23.920	23.920	5,947,600
2025-10-20	23.400	24.100	23.150	23.860	23.860	7,333,232
2025-10-17	23.630	24.060	22.980	23.130	23.130	7,636,706
2025-10-16	23.630	23.780	22.820	23.530	23.530	8,565,690
2025-10-15	22.790	23.320	22.550	23.210	23.210	6,555,782
2025-10-14	22.660	24.240	22.590	22.770	22.770	9,123,901
2025-10-13	21.200	22.350	20.770	22.240	22.240	6,554,599
2025-10-10	23.050	23.490	22.460	22.600	22.600	5,728,180
2025-10-09	22.580	23.090	22.270	23.000	23.000	6,486,364
2025-09-30	22.230	22.810	22.060	22.490	22.490	5,121,428
2025-09-29	21.800	22.340	21.700	22.180	22.180	4,901,076
2025-09-26	22.310	22.550	21.760	21.940	21.940	6,007,163
2025-09-25	22.500	22.630	22.290	22.490	22.490	6,326,753
2025-09-24	22.040	22.500	21.810	22.500	22.500	6,962,864
2025-09-23	22.160	22.180	21.660	22.120	22.120	6,667,809
2025-09-22	21.560	22.230	21.500	22.180	22.180	6,576,593
2025-09-19	21.530	22.060	21.400	21.610	21.610	5,613,431
2025-09-18	21.990	22.360	21.330	21.590	21.590	7,804,712
2025-09-17	21.700	22.090	21.410	21.980	21.980	6,984,733
2025-09-16	21.440	21.730	21.200	21.610	21.610	6,020,687
2025-09-15	21.000	22.200	21.000	21.500	21.500	9,037,795
2025-09-12	21.500	21.500	20.850	20.890	20.890	4,645,504
2025-09-11	21.260	21.420	20.700	21.420	21.420	4,694,426
2025-09-10	21.510	21.700	21.000	21.210	21.210	4,070,533
2025-09-09	21.780	21.780	21.320	21.490	21.490	5,970,600
2025-09-08	20.980	21.680	20.930	21.560	21.560	9,586,700
2025-09-05	20.000	20.610	19.600	20.610	20.610	4,687,976
2025-09-04	20.210	20.680	19.520	19.880	19.880	4,950,586
2025-09-03	20.760	20.980	19.910	20.390	20.390	4,808,875
2025-09-02	21.050	21.070	20.130	20.740	20.740	6,583,654
2025-09-01	20.820	21.330	20.800	21.030	21.030	5,890,616
2025-08-29	20.700	21.230	20.370	20.840	20.840	6,524,200
2025-08-28	21.030	21.560	19.900	20.730	20.730	11,218,172
2025-08-27	22.200	22.280	21.210	21.250	21.250	8,820,559
2025-08-26	21.040	22.750	21.040	21.970	21.970	15,449,102
2025-08-25	21.300	21.340	20.890	21.080	21.080	5,457,292
2025-08-22	20.990	21.160	20.810	21.050	21.050	5,396,401
2025-08-21	21.290	21.350	20.840	20.990	20.990	5,180,864
2025-08-20	21.070	21.280	20.800	21.270	21.270	4,820,600
2025-08-19	21.490	21.490	20.820	21.120	21.120	6,121,300
2025-08-18	21.000	21.370	20.890	21.270	21.270	8,600,951
2025-08-15	20.260	20.780	20.190	20.760	20.760	6,922,431
2025-08-14	20.970	21.050	20.060	20.260	20.260	8,290,251
2025-08-13	20.550	20.880	20.500	20.730	20.730	5,154,286
2025-08-12	20.750	20.800	20.350	20.610	20.610	4,355,100
2025-08-11	20.200	20.770	20.100	20.710	20.710	6,349,900
2025-08-08	20.160	20.380	20.000	20.200	20.200	4,436,100
2025-08-07	20.230	20.650	20.000	20.310	20.310	8,173,515
2025-08-06	20.000	20.310	19.850	20.200	20.200	4,677,700
2025-08-05	19.800	20.280	19.690	20.040	20.040	6,785,600
2025-08-04	19.530	19.780	19.400	19.750	19.750	3,445,700
2025-08-01	19.180	20.000	19.180	19.680	19.680	4,997,600
2025-07-31	19.380	19.790	19.190	19.310	19.310	4,324,115
2025-07-30	19.990	19.990	19.300	19.510	19.510	5,081,699
2025-07-29	19.980	20.070	19.800	20.000	20.000	4,061,102
2025-07-28	19.830	20.060	19.760	20.030	20.030	5,586,700

← NewerPage 5 of 21 · 1,219 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.