Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.830	20.060	19.760	20.030	20.030	5,586,700
2025-07-25	19.700	19.870	19.530	19.830	19.830	4,774,415
2025-07-24	19.400	19.750	19.400	19.650	19.650	4,094,600
2025-07-23	19.730	19.750	19.420	19.470	19.470	5,148,959
2025-07-22	20.200	20.240	19.710	19.770	19.770	6,449,300
2025-07-21	19.890	20.530	19.650	20.280	20.280	9,250,000
2025-07-18	20.100	20.160	19.750	19.910	19.910	5,454,400
2025-07-17	19.930	20.090	19.700	19.990	19.990	7,737,562
2025-07-16	19.560	20.260	19.460	20.170	20.170	13,006,575
2025-07-15	19.200	19.560	18.900	19.560	19.560	9,125,300
2025-07-14	19.180	19.380	19.090	19.270	19.270	3,887,200
2025-07-11	19.120	19.250	18.880	19.190	19.190	6,124,071
2025-07-10	19.000	19.180	18.860	19.160	19.160	4,675,171
2025-07-09	19.340	19.480	19.020	19.080	19.080	5,819,900
2025-07-08	18.970	19.430	18.880	19.340	19.340	7,523,887
2025-07-07	18.780	19.180	18.540	18.960	18.960	5,536,500
2025-07-04	19.010	19.040	18.510	18.670	18.670	6,331,200
2025-07-03	19.250	19.280	18.920	19.100	19.100	5,879,087
2025-07-02	19.050	19.480	18.880	19.150	19.150	9,388,213
2025-07-01	19.090	19.170	18.630	19.030	19.030	6,540,800
2025-06-30	19.090	19.200	18.820	19.090	19.090	7,814,236
2025-06-27	19.480	19.880	18.970	18.980	18.980	11,969,000
2025-06-26	19.000	19.190	18.860	18.970	18.970	6,304,500
2025-06-25	19.170	19.240	18.800	19.110	19.110	9,760,000
2025-06-24	18.450	19.240	18.390	19.200	19.200	12,991,744
2025-06-23	17.520	18.310	17.500	18.260	18.260	7,181,400
2025-06-20	18.370	18.570	17.660	17.700	17.700	9,362,700
2025-06-19	18.800	19.110	18.270	18.410	18.410	9,164,646
2025-06-18	19.160	19.220	18.600	18.920	18.920	11,090,200
2025-06-17	19.320	19.530	18.920	19.330	19.330	15,487,252
2025-06-16	19.460	19.770	19.160	19.380	19.380	15,567,444
2025-06-13	20.220	21.280	19.520	19.550	19.550	26,838,095
2025-06-12	21.030	22.420	20.100	21.390	21.390	41,181,264
2025-06-11	18.670	20.460	17.930	20.460	20.460	19,586,370
2025-06-10	17.380	17.450	16.800	17.050	17.050	5,632,755
2025-06-09	17.320	17.580	17.250	17.450	17.450	3,659,401
2025-06-06	17.420	17.500	17.160	17.280	17.280	3,456,300
2025-06-05	17.520	17.550	17.110	17.410	17.410	5,253,455
2025-06-04	17.060	17.680	16.950	17.460	17.460	5,319,300
2025-06-03	17.120	17.340	16.980	17.160	17.160	4,517,824
2025-05-30	17.880	17.950	17.120	17.140	17.140	7,913,600
2025-05-29	17.860	18.240	17.830	17.950	17.950	7,169,600
2025-05-28	18.600	18.700	17.750	17.930	17.930	8,688,593
2025-05-27	18.490	18.780	17.900	18.510	18.510	9,034,000
2025-05-26	18.620	18.880	18.240	18.490	18.490	11,171,000
2025-05-23	18.740	19.100	18.410	19.000	19.000	21,325,939
2025-05-22	17.800	19.700	17.390	18.500	18.500	20,347,441
2025-05-21	17.420	17.580	17.020	17.350	17.350	3,716,092
2025-05-20	17.340	17.490	17.060	17.410	17.410	3,219,100
2025-05-19	17.160	17.480	16.770	17.330	17.330	4,254,150
2025-05-16	16.720	17.670	16.700	17.160	17.160	5,399,250
2025-05-15	16.810	16.930	16.570	16.670	16.670	2,766,500
2025-05-14	17.100	17.250	16.780	16.870	16.870	3,207,300
2025-05-13	17.690	17.750	17.050	17.090	17.090	3,095,300
2025-05-12	17.370	17.600	17.230	17.340	17.340	2,668,200
2025-05-09	17.700	17.760	17.070	17.160	17.160	3,306,592
2025-05-08	17.410	17.760	17.210	17.690	17.690	3,340,063
2025-05-07	17.820	17.980	17.180	17.350	17.350	4,322,200
2025-05-06	16.980	17.680	16.750	17.470	17.470	6,309,750
2025-04-30	15.860	16.630	15.830	16.600	16.600	7,699,300

← NewerPage 6 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.