Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	51.250	53.040	49.810	52.500	39.952	2,007,579
2024-01-24	50.320	51.280	48.260	51.200	38.963	2,539,916
2024-01-23	51.350	51.500	49.000	50.300	38.278	3,201,494
2024-01-22	57.250	57.250	51.500	51.650	39.306	2,577,517
2024-01-19	59.000	59.400	57.370	57.380	43.666	865,610
2024-01-18	58.570	59.850	55.390	59.490	45.272	2,257,273
2024-01-17	61.460	61.460	58.560	58.600	44.595	1,457,485
2024-01-16	60.450	61.940	60.120	61.430	46.748	1,276,566
2024-01-15	60.450	60.450	60.450	60.450	46.002	0
2024-01-12	60.150	60.750	59.900	60.450	46.002	694,306
2024-01-11	59.780	60.860	59.500	60.500	46.041	921,562
2024-01-10	59.900	61.220	58.950	59.780	45.493	1,105,929
2024-01-09	60.100	61.680	59.100	60.170	45.789	1,430,241
2024-01-08	63.620	63.620	59.900	60.300	45.888	1,781,564
2024-01-05	65.360	65.580	63.300	63.620	48.415	862,449
2024-01-04	65.600	65.600	64.240	65.220	49.632	1,143,754
2024-01-03	65.660	66.800	64.760	66.050	50.264	1,393,351
2024-01-02	63.880	66.800	63.570	65.660	49.967	1,689,690
2023-12-29	61.880	65.500	61.580	64.000	48.704	1,684,069
2023-12-28	61.100	63.120	60.800	61.500	46.802	1,564,882
2023-12-27	60.740	61.870	59.500	61.100	46.497	1,074,190
2023-12-26	59.420	60.550	58.520	60.300	45.888	1,515,039
2023-12-25	60.210	61.400	58.800	60.550	46.079	1,606,545
2023-12-22	64.000	64.000	60.120	60.440	45.995	2,979,801
2023-12-21	62.510	64.400	62.060	64.150	48.818	1,619,672
2023-12-20	63.400	64.200	62.700	62.840	47.821	1,115,437
2023-12-19	64.700	64.740	63.010	63.400	48.247	1,352,620
2023-12-18	65.500	65.730	63.880	64.430	49.031	2,367,089
2023-12-15	68.300	68.980	64.380	65.600	49.922	3,115,498
2023-12-14	65.540	69.580	65.090	68.300	51.976	4,628,308
2023-12-13	63.190	66.610	62.810	65.890	50.142	4,003,166
2023-12-12	61.700	64.880	61.450	63.200	48.095	3,790,252
2023-12-11	65.100	65.760	59.410	61.700	46.954	5,991,072
2023-12-08	66.440	67.440	63.730	65.790	50.066	5,479,787
2023-12-07	63.010	70.570	63.010	66.550	50.645	9,722,675
2023-12-06	55.880	63.780	55.550	62.100	47.258	6,722,105
2023-12-05	55.920	57.400	55.560	56.150	42.730	2,022,884
2023-12-04	56.880	57.240	55.360	56.050	42.654	2,355,184
2023-12-01	56.220	57.800	55.660	57.050	43.415	1,856,803
2023-11-30	56.400	57.000	55.150	56.030	42.639	2,119,855
2023-11-29	57.200	58.110	56.330	56.530	43.019	1,817,804
2023-11-28	53.400	58.190	52.820	57.240	43.560	3,854,864
2023-11-27	53.500	54.110	53.300	53.490	40.706	923,119
2023-11-24	55.000	55.000	53.380	53.920	41.033	1,675,796
2023-11-23	54.770	55.350	54.380	55.030	41.878	1,034,850
2023-11-22	55.550	56.080	54.500	54.660	41.596	1,877,707
2023-11-21	55.980	56.980	55.550	56.120	42.707	1,747,261
2023-11-20	55.740	56.940	55.380	56.080	42.677	1,815,300
2023-11-17	54.110	55.560	53.750	55.550	42.274	1,443,981
2023-11-16	55.440	55.440	53.790	53.990	41.086	1,294,235
2023-11-15	55.180	56.440	55.060	55.440	42.190	1,567,623
2023-11-14	53.790	55.600	53.610	54.860	41.748	1,440,816
2023-11-13	54.050	54.380	53.650	54.010	41.102	906,877
2023-11-10	53.320	54.400	53.250	53.500	40.713	874,448
2023-11-09	54.620	55.380	53.690	53.980	41.079	1,274,604
2023-11-08	54.160	55.290	53.890	54.790	41.695	1,502,242
2023-11-07	54.150	55.250	53.500	54.170	41.223	2,030,184
2023-11-06	51.580	55.380	51.150	54.150	41.208	3,307,157
2023-11-03	50.840	51.650	50.400	51.150	38.925	1,136,203
2023-11-02	50.780	52.100	50.080	50.700	38.583	1,518,574

← NewerPage 12 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.