Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.100	17.850	16.930	17.680	17.680	3,900,900
2025-04-25	17.280	17.470	17.180	17.190	17.190	2,332,300
2025-04-24	17.600	17.860	17.220	17.280	17.280	3,275,100
2025-04-23	17.100	17.640	17.100	17.530	17.530	3,278,900
2025-04-22	16.980	17.000	16.720	16.940	16.940	1,852,600
2025-04-21	16.510	16.980	16.310	16.900	16.900	2,568,900
2025-04-18	16.430	16.680	16.250	16.500	16.500	2,268,600
2025-04-17	16.500	16.760	16.400	16.430	16.430	2,091,800
2025-04-16	16.660	16.840	16.130	16.500	16.500	3,450,177
2025-04-15	17.310	17.310	16.600	16.820	16.820	3,763,738
2025-04-14	16.900	17.610	16.900	17.110	17.110	4,615,438
2025-04-11	16.360	16.970	16.110	16.560	16.560	3,900,309
2025-04-10	16.310	17.000	16.310	16.410	16.410	5,767,425
2025-04-09	14.620	16.100	13.750	15.830	15.830	7,290,688
2025-04-08	15.160	15.960	14.880	15.280	15.280	6,694,152
2025-04-07	17.610	17.610	15.110	15.110	15.110	9,252,849
2025-04-03	18.970	19.260	18.780	18.890	18.890	2,294,496
2025-04-02	19.290	19.450	18.960	19.180	19.180	1,864,600
2025-04-01	19.180	19.430	18.980	19.050	19.050	2,784,350
2025-03-31	19.280	19.380	18.680	19.140	19.140	3,553,400
2025-03-28	19.480	19.690	19.240	19.300	19.300	2,179,100
2025-03-27	19.970	19.970	19.380	19.560	19.560	3,227,900
2025-03-26	19.780	20.220	19.400	19.910	19.910	3,974,560
2025-03-25	19.880	20.290	19.430	19.600	19.600	4,110,825
2025-03-24	20.970	20.980	19.440	19.900	19.900	6,581,641
2025-03-21	21.280	21.310	20.350	20.610	20.610	6,775,200
2025-03-20	21.380	21.800	20.880	21.290	21.290	8,373,981
2025-03-19	21.900	22.220	21.000	21.220	21.220	13,197,383
2025-03-18	23.670	24.280	22.080	22.300	22.300	18,022,750
2025-03-17	23.330	23.540	21.510	21.900	21.900	15,359,786
2025-03-14	22.370	23.360	21.780	23.070	23.070	15,130,428
2025-03-13	22.390	22.600	21.200	21.960	21.960	14,375,653
2025-03-12	22.000	23.990	21.350	22.770	22.770	27,637,390
2025-03-11	19.840	21.200	19.730	21.200	21.200	10,031,000
2025-03-10	20.260	20.470	19.910	20.130	20.130	6,928,900
2025-03-07	19.910	20.920	19.910	20.150	20.150	10,478,897
2025-03-06	19.210	20.790	19.150	20.160	20.160	16,816,910
2025-03-05	18.690	18.950	18.350	18.880	18.880	4,574,389
2025-03-04	18.200	18.870	17.870	18.690	18.690	5,264,402
2025-03-03	17.920	18.440	17.720	18.110	18.110	5,180,033
2025-02-28	18.760	18.780	17.650	17.700	17.700	4,966,700
2025-02-27	19.200	19.200	18.220	18.720	18.720	5,423,176
2025-02-26	18.700	19.220	18.700	18.820	18.820	5,919,433
2025-02-25	18.180	18.870	18.180	18.670	18.670	4,999,900
2025-02-24	18.440	18.670	18.090	18.460	18.460	3,985,700
2025-02-21	18.380	18.680	18.250	18.430	18.430	4,321,429
2025-02-20	18.200	18.460	17.950	18.390	18.390	4,718,708
2025-02-19	17.900	18.170	17.580	18.170	18.170	3,966,915
2025-02-18	18.110	18.460	17.530	17.610	17.610	4,403,708
2025-02-17	18.230	18.270	17.780	17.980	17.980	3,730,819
2025-02-14	17.840	18.500	17.840	18.070	18.070	4,974,804
2025-02-13	18.340	18.500	17.890	17.890	17.890	5,012,674
2025-02-12	17.780	18.240	17.620	18.050	18.050	5,056,800
2025-02-11	18.020	18.150	17.750	17.810	17.810	4,808,134
2025-02-10	17.700	18.140	17.400	17.900	17.900	5,870,400
2025-02-07	17.990	18.110	17.450	17.670	17.670	8,614,047
2025-02-06	16.210	18.440	16.130	18.170	18.170	10,446,184
2025-02-05	15.890	16.260	15.890	16.210	16.210	2,077,529
2025-01-27	16.060	16.180	15.720	15.770	15.770	1,912,570
2025-01-24	15.590	16.050	15.480	16.000	16.000	2,551,941

← NewerPage 7 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.