Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.110	37.870	35.480	37.640	37.640	3,028,980
2026-10-22	36.940	37.300	36.300	36.470	36.470	2,254,711
2026-10-21	36.610	36.940	36.280	36.500	36.500	983,190
2026-10-20	35.510	36.790	35.130	36.280	36.280	1,898,413
2026-10-19	34.950	36.500	34.810	35.600	35.600	2,083,975
2026-10-16	35.380	36.260	34.960	35.070	35.070	1,783,707
2026-10-15	34.000	36.100	33.800	35.050	35.050	1,963,614
2026-10-14	35.780	35.780	34.760	34.800	34.800	2,006,909
2026-10-13	36.650	36.650	35.300	35.780	35.780	2,084,794
2026-10-12	36.980	37.160	36.330	36.720	36.720	1,538,976
2026-10-09	36.500	37.070	35.300	36.800	36.800	2,814,655
2026-10-08	39.570	39.780	36.160	36.580	36.580	4,686,382
2026-09-30	38.800	40.370	38.700	39.400	39.400	2,223,059
2026-09-29	39.270	39.820	38.820	38.830	38.830	1,776,060
2026-09-28	39.610	40.090	38.800	39.290	39.290	2,395,602
2026-09-24	40.520	40.800	38.960	39.950	39.950	3,952,175
2026-09-23	41.360	41.820	40.810	40.850	40.850	2,219,116
2026-09-22	41.600	42.300	41.400	41.410	41.410	2,630,580
2026-09-21	40.300	41.980	40.030	41.650	41.650	4,212,422
2026-09-18	39.250	40.490	39.000	39.830	39.830	1,989,531
2026-09-17	38.900	39.580	38.500	39.250	39.250	1,245,211
2026-09-16	38.990	39.480	38.200	38.900	38.900	1,077,366
2026-09-15	38.780	39.630	38.680	38.830	38.830	1,022,894
2026-09-14	37.690	39.200	37.500	39.110	39.110	1,747,116
2026-09-11	38.890	39.440	37.660	37.880	37.880	2,075,662
2026-09-10	39.380	39.720	38.390	39.340	39.340	1,737,539
2026-09-09	39.880	39.880	38.660	39.150	39.150	1,646,089
2026-09-08	39.800	40.240	39.600	39.900	39.900	1,815,410
2026-09-07	40.230	41.000	39.750	39.880	39.880	2,209,244
2026-09-04	41.070	41.490	40.230	40.560	40.560	2,490,747
2026-09-03	39.860	41.000	39.700	40.940	40.940	2,463,524
2026-09-02	40.280	40.580	39.510	40.010	40.010	2,698,039
2026-09-01	39.210	40.580	38.780	40.450	40.450	4,100,520
2026-08-31	39.890	39.890	38.200	39.300	39.300	4,275,645
2026-08-28	42.470	42.770	40.010	40.500	40.500	6,640,252
2026-08-27	37.000	43.980	36.510	43.250	43.250	11,450,897
2026-08-26	37.610	38.910	36.930	37.150	37.150	2,857,306
2026-08-25	36.880	37.260	36.130	36.800	36.800	3,831,728
2026-08-24	39.660	40.700	36.900	36.960	36.960	5,340,277
2026-08-21	40.990	41.880	39.710	40.020	40.020	5,438,840
2026-08-20	43.000	43.810	41.500	42.480	42.480	8,536,602
2026-08-19	40.740	41.320	39.360	39.650	39.650	3,278,336
2026-08-18	42.460	42.600	40.910	41.260	41.260	3,634,621
2026-08-17	41.230	41.900	40.000	41.900	41.900	3,666,441
2026-08-14	43.010	43.800	40.900	41.180	41.180	4,395,241
2026-08-13	41.090	43.230	40.650	42.620	42.620	5,569,394
2026-08-12	40.910	42.220	40.900	41.360	41.360	3,484,241
2026-08-11	40.310	42.560	40.310	41.300	41.300	3,914,434
2026-08-10	40.950	42.080	40.310	41.010	41.010	3,555,105
2026-08-07	39.000	40.940	38.560	40.860	40.860	4,319,777
2026-08-06	39.450	39.550	38.620	38.930	38.930	2,447,104
2026-08-05	39.360	39.920	39.000	39.310	39.310	2,967,040
2026-08-04	37.790	39.850	37.790	39.320	39.320	3,717,611
2026-08-03	36.300	37.960	36.000	37.790	37.790	3,256,755
2026-07-31	36.010	37.380	36.010	36.310	36.310	2,892,540
2026-07-30	36.900	37.500	35.280	35.740	35.740	3,160,163
2026-07-29	36.610	37.130	35.950	36.800	36.800	2,416,640
2026-07-28	37.220	37.810	36.300	36.600	36.600	2,611,684
2026-07-27	36.580	38.480	36.400	37.490	37.490	3,799,674
2026-07-24	39.980	40.020	37.080	37.150	37.150	3,569,865

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-17	0.4030 CNY
2023-04-20	0.3300 CNY

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