Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.760	5.820	5.710	5.780	5.780	7,986,000
2026-04-23	5.840	5.850	5.730	5.770	5.770	10,237,200
2026-04-22	5.820	5.890	5.760	5.850	5.850	10,114,900
2026-04-21	5.850	5.940	5.770	5.840	5.840	12,467,312
2026-04-20	6.010	6.010	5.730	5.860	5.860	15,803,000
2026-04-17	6.250	6.270	5.940	5.960	5.960	21,827,701
2026-04-16	6.360	6.380	6.220	6.270	6.270	16,970,400
2026-04-15	6.380	6.480	6.250	6.400	6.400	23,525,100
2026-04-14	6.250	6.330	6.070	6.280	6.280	18,929,300
2026-04-13	6.380	6.380	6.010	6.060	6.060	22,512,100
2026-04-10	6.360	6.580	6.170	6.350	6.350	28,617,193
2026-04-09	6.410	6.950	6.320	6.360	6.360	42,444,536
2026-04-08	6.610	6.790	6.450	6.500	6.500	30,871,201
2026-04-07	6.550	6.710	6.250	6.620	6.620	34,151,523
2026-04-03	6.510	6.850	6.510	6.540	6.540	51,267,161
2026-04-02	6.330	6.850	6.270	6.650	6.650	60,460,332
2026-04-01	6.090	6.380	6.020	6.320	6.320	17,090,300
2026-03-31	6.080	6.180	6.040	6.050	6.050	9,608,940
2026-03-30	5.950	6.110	5.920	6.080	6.080	9,593,200
2026-03-27	5.650	6.030	5.650	6.010	6.010	12,034,900
2026-03-26	5.810	5.910	5.710	5.720	5.720	6,692,518
2026-03-25	5.760	5.820	5.710	5.800	5.800	7,484,516
2026-03-24	5.510	5.720	5.490	5.720	5.720	10,042,316
2026-03-23	5.750	5.750	5.370	5.450	5.450	12,144,459
2026-03-20	6.020	6.060	5.800	5.820	5.820	10,505,120
2026-03-19	6.030	6.120	5.990	6.020	6.020	7,479,900
2026-03-18	6.210	6.230	5.930	6.090	6.090	16,314,800
2026-03-17	6.360	6.400	6.200	6.210	6.210	9,303,700
2026-03-16	6.350	6.440	6.300	6.370	6.370	6,210,020
2026-03-13	6.260	6.370	6.230	6.340	6.340	6,800,160
2026-03-12	6.360	6.370	6.250	6.270	6.270	7,735,700
2026-03-11	6.420	6.450	6.320	6.350	6.350	6,995,000
2026-03-10	6.390	6.460	6.380	6.430	6.430	6,116,140
2026-03-09	6.370	6.450	6.340	6.400	6.400	7,225,840
2026-03-06	6.200	6.430	6.170	6.410	6.410	9,097,205
2026-03-05	6.220	6.260	6.160	6.200	6.200	5,709,500
2026-03-04	6.150	6.220	6.070	6.140	6.140	7,105,101
2026-03-03	6.290	6.390	6.210	6.210	6.210	9,091,600
2026-03-02	6.500	6.500	6.260	6.280	6.280	10,319,000
2026-02-27	6.510	6.540	6.440	6.540	6.540	5,407,081
2026-02-26	6.510	6.540	6.440	6.480	6.480	4,548,300
2026-02-25	6.500	6.570	6.460	6.510	6.510	5,386,800
2026-02-24	6.400	6.500	6.370	6.480	6.480	6,786,947
2026-02-13	6.420	6.470	6.360	6.370	6.370	5,742,600
2026-02-12	6.500	6.510	6.360	6.420	6.420	6,606,601
2026-02-11	6.520	6.570	6.460	6.500	6.500	7,444,600
2026-02-10	6.500	6.580	6.430	6.510	6.510	8,263,300
2026-02-09	6.430	6.510	6.400	6.500	6.500	9,418,720
2026-02-06	6.430	6.530	6.370	6.370	6.370	12,711,580
2026-02-05	6.370	6.400	6.340	6.370	6.370	6,178,200
2026-02-04	6.250	6.380	6.230	6.370	6.370	6,861,800
2026-02-03	6.250	6.280	6.190	6.270	6.270	5,332,000
2026-02-02	6.290	6.350	6.190	6.200	6.200	7,006,400
2026-01-30	6.240	6.360	6.200	6.300	6.300	9,619,300
2026-01-29	6.260	6.330	6.190	6.270	6.270	8,439,998
2026-01-28	6.420	6.430	6.250	6.290	6.290	8,038,532
2026-01-27	6.520	6.520	6.250	6.420	6.420	12,062,080
2026-01-26	6.380	6.580	6.340	6.530	6.530	17,213,029
2026-01-23	6.360	6.390	6.330	6.390	6.390	6,239,920
2026-01-22	6.280	6.350	6.240	6.340	6.340	6,872,900

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.1000 CNY
2022-07-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.