Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	51.210	51.490	50.300	50.700	38.583	1,508,250
2023-10-31	51.130	52.500	50.960	51.280	39.024	2,179,525
2023-10-30	53.980	54.000	50.600	51.110	38.895	6,230,057
2023-10-27	52.690	55.400	51.000	55.250	42.045	2,469,465
2023-10-26	52.080	52.600	50.910	52.460	39.922	1,730,797
2023-10-25	52.190	54.500	51.700	52.700	40.105	1,944,363
2023-10-24	49.000	52.300	48.880	52.190	39.717	1,892,675
2023-10-23	51.400	51.570	48.600	49.100	37.365	1,592,191
2023-10-20	52.000	52.900	51.380	51.660	39.313	914,917
2023-10-19	52.550	53.700	51.330	52.570	40.006	1,067,760
2023-10-18	53.180	53.180	51.390	52.660	40.074	1,355,949
2023-10-17	54.880	54.880	51.860	52.880	40.242	1,769,310
2023-10-16	55.950	56.390	54.100	54.440	41.429	1,325,797
2023-10-13	56.100	56.400	55.390	55.810	42.471	1,240,580
2023-10-12	58.600	58.600	55.810	56.100	42.692	2,180,289
2023-10-11	55.580	59.190	55.360	58.030	44.161	2,216,262
2023-10-10	57.650	57.840	55.040	55.240	42.038	1,656,640
2023-10-09	58.890	58.890	57.370	57.650	43.872	1,045,939
2023-09-28	59.540	59.690	58.500	58.900	44.823	1,026,626
2023-09-27	57.430	59.790	57.030	59.000	44.899	1,969,864
2023-09-26	57.270	58.670	56.510	57.660	43.879	1,081,243
2023-09-25	57.260	58.170	56.500	57.470	43.735	1,000,561
2023-09-22	54.800	57.770	54.000	57.580	43.818	1,434,563
2023-09-21	54.990	55.990	54.640	55.000	41.855	1,230,580
2023-09-20	57.310	57.680	54.000	54.920	41.794	1,664,326
2023-09-19	58.860	59.210	56.790	57.330	43.628	1,223,002
2023-09-18	58.130	59.300	57.810	58.890	44.815	1,348,088
2023-09-15	56.900	59.100	56.420	58.250	44.328	1,634,492
2023-09-14	57.530	57.980	56.660	56.780	43.210	998,189
2023-09-13	58.210	58.720	56.600	57.720	43.925	1,054,062
2023-09-12	58.500	59.130	58.210	58.560	44.564	984,315
2023-09-11	57.130	59.470	56.640	58.600	44.595	1,811,564
2023-09-08	57.760	58.580	56.700	56.890	43.293	1,125,425
2023-09-07	59.350	59.350	57.580	57.760	43.955	818,706
2023-09-06	59.010	59.720	58.370	58.980	44.884	790,107
2023-09-05	58.920	60.560	58.920	59.300	45.127	1,191,503
2023-09-04	58.950	59.620	58.310	59.220	45.066	1,192,530
2023-09-01	59.850	59.850	58.380	58.760	44.716	994,466
2023-08-31	60.430	60.430	58.230	59.750	45.470	1,387,363
2023-08-30	59.570	61.600	58.700	60.490	46.033	1,292,335
2023-08-29	55.980	60.400	55.750	59.600	45.356	2,314,785
2023-08-28	61.000	61.880	55.240	55.750	42.426	2,003,905
2023-08-25	57.880	58.280	56.010	56.430	42.943	1,334,894
2023-08-24	57.030	58.280	56.790	57.880	44.047	1,854,464
2023-08-23	58.870	58.970	56.900	57.150	43.491	959,528
2023-08-22	59.200	60.260	56.890	58.460	44.488	1,774,536
2023-08-21	60.360	60.500	59.000	59.200	45.051	1,274,565
2023-08-18	61.840	62.740	60.380	60.380	45.949	1,114,464
2023-08-17	61.630	63.780	61.000	62.410	47.494	1,173,304
2023-08-16	62.550	63.500	61.540	61.550	46.840	703,483
2023-08-15	62.930	63.590	62.050	62.840	47.821	1,018,435
2023-08-14	62.450	63.240	61.180	62.610	47.646	1,072,255
2023-08-11	63.020	64.810	62.410	62.590	47.631	1,071,014
2023-08-10	64.250	64.470	63.050	63.540	48.354	1,191,266
2023-08-09	61.600	65.500	61.600	64.380	48.993	2,848,790
2023-08-08	59.260	63.650	58.660	62.320	47.426	3,902,679
2023-08-07	62.980	62.980	58.570	59.260	45.097	3,756,793
2023-08-04	65.400	65.790	62.600	63.000	47.943	2,354,153
2023-08-03	67.100	68.000	64.860	65.400	49.769	1,783,341
2023-08-02	68.260	68.570	67.430	67.640	51.474	821,748

← NewerPage 13 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.