Shanghai Yizhong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.920 | 20.980 | 20.330 | 20.620 | 20.620 | 1,028,204 |
| 2024-07-26 | 20.880 | 21.120 | 20.550 | 20.870 | 20.870 | 813,414 |
| 2024-07-25 | 20.420 | 21.200 | 20.270 | 20.750 | 20.750 | 1,695,974 |
| 2024-07-24 | 21.500 | 21.900 | 20.320 | 20.400 | 20.400 | 1,949,767 |
| 2024-07-23 | 22.690 | 22.700 | 21.470 | 21.580 | 21.580 | 1,612,981 |
| 2024-07-22 | 22.650 | 22.860 | 22.520 | 22.730 | 22.730 | 1,184,004 |
| 2024-07-19 | 22.110 | 22.880 | 21.960 | 22.620 | 22.620 | 1,388,739 |
| 2024-07-18 | 22.100 | 22.450 | 21.730 | 22.240 | 22.240 | 1,669,263 |
| 2024-07-17 | 21.770 | 22.490 | 21.700 | 22.210 | 22.210 | 1,447,254 |
| 2024-07-16 | 21.800 | 22.020 | 21.510 | 21.770 | 21.770 | 864,368 |
| 2024-07-15 | 22.150 | 22.400 | 21.620 | 21.850 | 21.850 | 1,233,648 |
| 2024-07-12 | 22.750 | 23.200 | 22.200 | 22.380 | 22.380 | 1,654,731 |
| 2024-07-11 | 22.200 | 22.800 | 21.890 | 22.100 | 22.100 | 2,003,286 |
| 2024-07-10 | 22.150 | 22.450 | 21.670 | 22.010 | 22.010 | 1,125,095 |
| 2024-07-09 | 21.530 | 22.260 | 21.510 | 21.940 | 21.940 | 1,196,046 |
| 2024-07-08 | 22.450 | 22.500 | 21.740 | 21.960 | 21.960 | 1,679,444 |
| 2024-07-05 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 0 |
| 2024-07-04 | 22.620 | 22.690 | 21.620 | 21.760 | 21.760 | 1,543,490 |
| 2024-07-03 | 22.450 | 22.990 | 22.390 | 22.600 | 22.600 | 1,022,154 |
| 2024-07-02 | 23.000 | 23.000 | 22.490 | 22.660 | 22.660 | 1,162,313 |
| 2024-07-01 | 22.390 | 23.000 | 22.060 | 22.860 | 22.860 | 1,408,749 |
| 2024-06-28 | 23.210 | 23.680 | 22.580 | 22.590 | 22.590 | 1,461,130 |
| 2024-06-27 | 24.320 | 24.320 | 23.160 | 23.220 | 23.220 | 1,522,876 |
| 2024-06-26 | 23.380 | 24.370 | 23.250 | 24.290 | 24.290 | 1,387,684 |
| 2024-06-25 | 23.970 | 24.170 | 23.370 | 23.540 | 23.540 | 1,088,250 |
| 2024-06-24 | 24.850 | 24.880 | 23.850 | 23.940 | 23.940 | 1,213,129 |
| 2024-06-21 | 25.000 | 25.420 | 24.700 | 25.090 | 25.090 | 708,892 |
| 2024-06-20 | 25.180 | 25.630 | 24.880 | 24.950 | 24.950 | 1,050,840 |
| 2024-06-19 | 26.080 | 26.080 | 25.090 | 25.160 | 25.160 | 1,110,655 |
| 2024-06-18 | 26.000 | 26.310 | 25.690 | 25.940 | 25.940 | 1,130,673 |
| 2024-06-17 | 25.560 | 26.390 | 25.380 | 25.790 | 25.790 | 1,426,344 |
| 2024-06-14 | 26.030 | 26.030 | 25.270 | 25.570 | 25.570 | 1,186,723 |
| 2024-06-13 | 25.370 | 26.250 | 25.320 | 25.800 | 25.800 | 1,454,059 |
| 2024-06-12 | 25.120 | 26.040 | 24.910 | 25.570 | 25.570 | 1,510,718 |
| 2024-06-11 | 24.350 | 25.200 | 24.000 | 25.050 | 25.050 | 1,273,019 |
| 2024-06-07 | 24.580 | 24.990 | 24.130 | 24.350 | 24.350 | 1,282,868 |
| 2024-06-06 | 26.160 | 26.160 | 24.000 | 24.200 | 24.200 | 2,817,431 |
| 2024-06-05 | 26.280 | 26.280 | 25.570 | 25.610 | 25.610 | 1,097,964 |
| 2024-06-04 | 26.000 | 26.450 | 25.880 | 26.290 | 26.290 | 1,098,974 |
| 2024-06-03 | 26.760 | 27.040 | 26.010 | 26.170 | 26.170 | 1,199,236 |
| 2024-05-31 | 27.130 | 27.330 | 26.710 | 26.900 | 26.900 | 1,483,865 |
| 2024-05-30 | 26.990 | 27.160 | 26.410 | 26.710 | 26.710 | 1,042,522 |
| 2024-05-29 | 27.100 | 27.910 | 26.900 | 27.070 | 27.070 | 1,143,964 |
| 2024-05-28 | 27.000 | 27.580 | 26.340 | 27.200 | 27.200 | 1,317,053 |
| 2024-05-27 | 26.970 | 27.260 | 25.770 | 27.000 | 27.000 | 1,577,770 |
| 2024-05-24 | 27.300 | 27.380 | 26.850 | 26.970 | 26.970 | 861,864 |
| 2024-05-23 | 27.820 | 27.820 | 26.910 | 27.000 | 27.000 | 1,266,293 |
| 2024-05-22 | 28.070 | 28.070 | 27.230 | 27.820 | 27.820 | 1,379,954 |
| 2024-05-21 | 28.920 | 28.920 | 27.800 | 27.980 | 27.980 | 1,602,016 |
| 2024-05-20 | 28.730 | 29.470 | 28.450 | 28.810 | 28.810 | 1,451,143 |
| 2024-05-17 | 28.620 | 28.780 | 28.140 | 28.600 | 28.600 | 1,206,660 |
| 2024-05-16 | 38.880 | 39.000 | 37.460 | 37.660 | 28.659 | 2,125,554 |
| 2024-05-15 | 39.220 | 39.230 | 38.620 | 38.780 | 29.512 | 1,179,508 |
| 2024-05-14 | 38.110 | 40.000 | 38.110 | 39.400 | 29.983 | 1,890,851 |
| 2024-05-13 | 39.500 | 39.900 | 38.090 | 38.420 | 29.238 | 1,819,857 |
| 2024-05-10 | 40.790 | 40.790 | 39.130 | 39.610 | 30.143 | 2,232,488 |
| 2024-05-09 | 39.910 | 40.880 | 39.330 | 40.430 | 30.767 | 2,331,244 |
| 2024-05-08 | 39.270 | 40.090 | 38.620 | 39.710 | 30.219 | 3,189,309 |
| 2024-05-07 | 39.490 | 39.800 | 38.840 | 39.330 | 29.930 | 1,780,425 |
| 2024-05-06 | 38.000 | 39.880 | 37.780 | 39.420 | 29.999 | 4,953,081 |
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.