Shinry Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.140	17.880	17.000	17.560	17.560	6,295,277
2024-10-29	17.850	18.050	17.210	17.280	17.280	5,177,800
2024-10-28	17.880	17.970	17.600	17.830	17.830	4,422,300
2024-10-25	17.410	17.910	17.250	17.850	17.850	5,515,652
2024-10-24	17.600	17.750	17.180	17.250	17.250	4,276,200
2024-10-23	17.440	17.810	17.220	17.600	17.600	6,511,600
2024-10-22	17.450	17.560	17.090	17.450	17.450	5,853,400
2024-10-21	17.200	17.610	17.000	17.330	17.330	9,279,269
2024-10-18	16.000	17.960	15.930	17.200	17.200	10,981,313
2024-10-17	16.110	16.520	15.900	15.930	15.930	4,372,000
2024-10-16	16.330	16.600	15.880	16.070	16.070	5,507,675
2024-10-15	16.820	17.180	16.490	16.520	16.520	5,666,167
2024-10-14	16.860	17.100	16.220	17.080	17.080	6,145,224
2024-10-11	17.870	18.030	16.410	16.760	16.760	8,079,482
2024-10-10	17.800	18.450	17.300	17.680	17.680	7,762,700
2024-10-09	19.010	19.310	17.470	17.510	17.510	11,491,092
2024-10-08	21.030	21.100	18.570	20.030	20.030	16,889,420
2024-09-30	16.190	17.800	15.710	17.630	17.630	14,751,649
2024-09-27	14.720	15.630	14.610	15.420	15.420	8,563,017
2024-09-26	13.980	14.510	13.960	14.510	14.510	5,297,088
2024-09-25	14.180	14.430	13.990	13.990	13.990	5,499,000
2024-09-24	13.850	13.940	13.370	13.910	13.910	4,708,133
2024-09-23	13.560	14.080	13.400	13.690	13.690	4,953,500
2024-09-20	13.210	13.850	13.000	13.690	13.690	6,283,100
2024-09-19	13.020	13.340	12.940	13.250	13.250	2,383,500
2024-09-18	13.160	13.270	12.820	13.040	13.040	2,263,500
2024-09-13	13.600	13.800	13.210	13.210	13.210	3,213,900
2024-09-12	13.600	14.070	13.550	13.740	13.740	4,270,800
2024-09-11	13.700	13.950	13.570	13.700	13.700	5,035,452
2024-09-10	13.120	14.680	12.900	14.080	14.080	7,662,059
2024-09-09	12.930	13.230	12.870	13.130	13.130	1,975,077
2024-09-06	13.660	13.700	13.030	13.070	13.070	2,619,729
2024-09-05	13.390	13.650	13.310	13.530	13.530	2,740,309
2024-09-04	13.120	13.790	12.950	13.390	13.390	4,383,208
2024-09-03	12.920	13.180	12.840	13.140	13.140	2,121,390
2024-09-02	13.350	13.350	12.900	12.920	12.920	2,395,509
2024-08-30	12.980	13.430	12.850	13.190	13.190	3,534,400
2024-08-29	12.600	12.970	12.300	12.810	12.810	3,802,425
2024-08-28	13.040	13.140	12.760	12.990	12.990	1,821,100
2024-08-27	13.110	13.230	12.860	12.920	12.920	1,973,300
2024-08-26	12.980	13.370	12.980	13.250	13.250	1,760,308
2024-08-23	12.860	13.030	12.700	12.960	12.960	1,806,748
2024-08-22	13.340	13.470	12.890	12.960	12.960	2,507,646
2024-08-21	13.180	13.410	13.060	13.330	13.330	1,663,775
2024-08-20	13.400	13.590	13.150	13.180	13.180	2,105,144
2024-08-19	13.750	13.750	13.410	13.520	13.520	1,779,800
2024-08-16	13.700	13.800	13.520	13.540	13.540	2,455,509
2024-08-15	13.670	13.870	13.410	13.700	13.700	3,089,946
2024-08-14	13.760	13.790	13.550	13.570	13.570	1,538,246
2024-08-13	13.860	13.860	13.380	13.700	13.700	2,048,068
2024-08-12	13.660	13.700	13.410	13.510	13.510	2,595,415
2024-08-09	13.880	14.010	13.670	13.760	13.760	2,375,618
2024-08-08	14.060	14.060	13.690	13.830	13.830	2,528,199
2024-08-07	14.020	14.150	13.900	14.100	14.100	2,170,567
2024-08-06	13.920	14.140	13.780	14.020	14.020	2,524,000
2024-08-05	14.110	14.370	13.750	13.760	13.760	3,874,540
2024-08-02	14.510	14.680	14.320	14.360	14.360	3,227,240
2024-08-01	14.680	15.090	14.510	14.600	14.600	3,986,200
2024-07-31	14.140	14.610	14.110	14.600	14.600	4,156,200
2024-07-30	14.020	14.190	13.910	14.150	14.150	2,740,600

← NewerPage 9 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.