Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.620	16.080	15.540	15.610	15.610	3,027,322
2025-01-22	15.550	15.570	15.190	15.310	15.310	1,431,500
2025-01-21	15.590	15.770	15.180	15.550	15.550	1,584,200
2025-01-20	15.620	15.650	15.180	15.490	15.490	1,727,729
2025-01-17	15.340	15.470	15.160	15.370	15.370	1,509,214
2025-01-16	15.610	15.630	15.280	15.420	15.420	1,677,300
2025-01-15	15.600	15.650	15.390	15.510	15.510	2,266,000
2025-01-14	14.990	15.600	14.810	15.560	15.560	2,889,786
2025-01-13	14.370	14.920	14.150	14.740	14.740	2,222,100
2025-01-10	14.950	15.210	14.530	14.540	14.540	2,226,300
2025-01-09	14.750	15.190	14.750	15.040	15.040	2,244,091
2025-01-08	15.040	15.090	14.350	14.880	14.880	2,539,100
2025-01-07	14.530	15.050	14.470	15.050	15.050	2,712,700
2025-01-06	14.470	14.800	13.930	14.460	14.460	2,496,200
2025-01-03	15.500	15.700	14.510	14.510	14.510	4,205,000
2025-01-02	15.920	16.070	15.220	15.390	15.390	2,970,100
2024-12-31	16.490	16.630	15.900	15.920	15.920	2,850,939
2024-12-30	16.800	16.880	16.220	16.480	16.480	2,263,900
2024-12-27	16.630	17.380	16.630	16.860	16.860	3,398,400
2024-12-26	16.150	16.660	16.050	16.550	16.550	2,612,441
2024-12-25	16.480	16.600	15.910	16.150	16.150	2,560,895
2024-12-24	16.500	16.810	16.230	16.510	16.510	2,319,834
2024-12-23	17.460	17.530	16.340	16.370	16.370	4,110,700
2024-12-20	17.460	17.700	17.190	17.500	17.500	2,512,900
2024-12-19	16.920	17.360	16.860	17.250	17.250	2,611,900
2024-12-18	17.120	17.320	16.740	17.190	17.190	2,758,500
2024-12-17	17.840	17.910	17.010	17.070	17.070	3,940,000
2024-12-16	18.050	18.290	17.600	17.820	17.820	3,445,100
2024-12-13	18.410	18.550	17.930	18.030	18.030	4,428,610
2024-12-12	18.660	19.060	18.470	18.560	18.560	4,254,100
2024-12-11	18.650	18.700	18.400	18.700	18.700	3,752,800
2024-12-10	19.360	19.440	18.590	18.650	18.650	6,531,600
2024-12-09	18.780	19.140	18.520	18.730	18.730	4,812,000
2024-12-06	19.040	19.190	18.550	18.780	18.780	6,394,615
2024-12-05	18.400	19.290	18.150	19.060	19.060	8,138,143
2024-12-04	18.230	18.880	18.000	18.370	18.370	6,385,200
2024-12-03	18.000	18.680	17.700	18.360	18.360	6,022,839
2024-12-02	17.700	17.990	17.650	17.960	17.960	3,040,010
2024-11-29	17.550	17.930	17.260	17.700	17.700	3,533,700
2024-11-28	17.580	17.720	17.370	17.410	17.410	2,624,300
2024-11-27	17.630	17.760	16.860	17.630	17.630	4,203,100
2024-11-26	18.380	18.430	17.710	17.760	17.760	2,645,668
2024-11-25	17.610	18.230	17.560	18.080	18.080	3,508,902
2024-11-22	18.560	18.560	17.500	17.500	17.500	3,937,000
2024-11-21	18.270	18.850	18.170	18.380	18.380	3,962,571
2024-11-20	18.100	18.440	18.060	18.380	18.380	2,978,500
2024-11-19	17.600	18.230	17.420	18.180	18.180	3,800,295
2024-11-18	18.190	18.390	17.400	17.520	17.520	4,361,400
2024-11-15	18.800	18.980	18.180	18.180	18.180	4,836,224
2024-11-14	19.380	19.480	18.700	18.780	18.780	4,683,345
2024-11-13	19.020	19.410	18.600	19.270	19.270	5,440,257
2024-11-12	19.680	19.860	19.090	19.250	19.250	8,612,470
2024-11-11	19.080	19.750	18.650	19.750	19.750	10,695,870
2024-11-08	18.900	19.490	18.530	19.070	19.070	12,331,611
2024-11-07	17.770	18.290	17.710	18.290	18.290	5,348,282
2024-11-06	18.100	18.440	17.700	17.810	17.810	6,619,100
2024-11-05	17.540	18.280	17.490	18.140	18.140	7,109,932
2024-11-04	16.990	17.850	16.900	17.640	17.640	6,346,950
2024-11-01	17.530	17.590	16.730	16.780	16.780	6,292,141
2024-10-31	17.520	17.980	17.400	17.640	17.640	4,996,100

← NewerPage 8 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.