Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	70.030	70.410	67.860	68.260	51.946	1,701,221
2023-07-31	71.770	72.340	70.000	70.120	53.361	1,548,695
2023-07-28	71.300	71.990	70.000	71.780	54.625	1,192,018
2023-07-27	73.470	73.860	70.990	71.230	54.206	1,192,652
2023-07-26	73.400	74.290	73.110	73.320	55.797	665,107
2023-07-25	73.600	74.320	73.000	73.800	56.162	833,462
2023-07-24	74.740	77.260	70.600	73.490	55.926	2,609,779
2023-07-21	72.480	75.280	71.800	74.720	56.862	1,899,098
2023-07-20	73.480	73.800	71.820	71.840	54.670	1,223,758
2023-07-19	75.540	75.880	72.660	73.230	55.728	1,367,596
2023-07-18	75.820	76.490	74.810	75.930	57.783	857,742
2023-07-17	74.090	76.600	73.360	75.810	57.691	1,411,901
2023-07-14	74.960	75.090	73.480	74.050	56.352	1,543,805
2023-07-13	76.000	76.650	74.450	74.620	56.786	1,367,766
2023-07-12	77.500	78.070	75.460	75.800	57.684	1,328,432
2023-07-11	77.000	78.320	76.880	77.500	58.978	952,835
2023-07-10	77.500	78.000	76.520	77.490	58.970	1,133,841
2023-07-07	77.300	77.690	76.200	77.340	58.856	904,057
2023-07-06	77.200	77.880	76.520	77.070	58.650	1,575,538
2023-07-05	78.500	79.490	76.810	77.220	58.764	1,333,491
2023-07-04	76.140	78.980	75.110	78.670	59.868	2,502,918
2023-07-03	73.830	77.800	72.500	76.150	57.950	3,108,683
2023-06-30	73.550	74.380	72.610	73.630	56.032	2,131,499
2023-06-29	71.000	73.770	70.260	72.900	55.477	1,683,392
2023-06-28	69.200	71.600	68.400	71.000	54.031	1,353,306
2023-06-27	67.680	69.660	67.680	69.220	52.676	968,168
2023-06-26	68.000	68.770	66.700	67.860	51.641	1,443,991
2023-06-21	70.000	70.360	67.630	67.880	51.657	1,456,552
2023-06-20	71.020	71.290	69.870	70.060	53.316	1,448,136
2023-06-19	71.650	72.580	70.800	71.050	54.069	1,071,747
2023-06-16	70.630	72.770	70.160	71.700	54.564	1,270,969
2023-06-15	70.970	71.460	70.130	70.240	53.453	1,468,096
2023-06-14	71.900	72.460	70.420	70.700	53.803	1,257,730
2023-06-13	72.070	72.680	71.210	71.700	54.564	1,114,535
2023-06-12	74.500	74.500	72.710	73.010	55.561	1,338,322
2023-06-09	71.900	75.300	70.820	75.300	57.303	1,830,657
2023-06-08	74.190	74.190	71.510	71.700	54.564	1,156,837
2023-06-07	71.960	74.720	71.330	74.270	56.519	1,455,652
2023-06-06	73.480	73.960	71.580	71.810	54.647	1,179,872
2023-06-05	73.060	73.550	71.490	73.260	55.751	1,550,862
2023-06-02	73.310	74.150	73.310	73.470	55.911	814,418
2023-06-01	74.030	74.950	72.490	73.250	55.743	1,086,441
2023-05-31	74.920	76.170	74.090	74.320	56.557	863,990
2023-05-30	76.960	76.960	73.490	74.710	56.854	1,351,405
2023-05-29	78.880	80.740	76.090	76.500	58.217	1,654,062
2023-05-26	75.400	77.600	75.400	77.190	58.742	863,613
2023-05-25	77.830	77.830	75.000	75.800	57.684	1,252,956
2023-05-24	76.500	78.170	75.120	77.430	58.924	1,030,516
2023-05-23	78.800	79.450	76.260	76.700	58.369	1,258,463
2023-05-22	77.410	78.720	77.070	78.490	59.731	1,172,294
2023-05-19	77.000	78.400	75.010	77.750	59.168	1,313,786
2023-05-18	74.270	76.380	73.900	76.360	58.110	1,369,797
2023-05-17	74.700	75.170	73.340	74.260	56.512	1,077,330
2023-05-16	73.600	75.230	73.100	74.700	56.847	1,406,132
2023-05-15	72.800	75.000	70.960	73.870	56.215	1,869,725
2023-05-12	71.500	72.380	69.680	71.680	54.549	1,488,884
2023-05-11	73.250	73.300	70.500	70.790	53.871	1,632,846
2023-05-10	73.130	73.790	71.660	72.740	55.355	1,295,322
2023-05-09	75.090	75.090	72.000	73.580	55.994	2,517,203
2023-05-08	76.860	77.960	74.300	74.910	57.007	1,788,865

← NewerPage 14 of 21 · 1,212 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.