Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	79.350	79.760	76.000	76.200	57.988	1,635,810
2023-05-04	81.000	82.600	78.610	79.330	60.370	1,433,018
2023-04-28	81.310	81.320	79.010	80.520	61.276	1,940,476
2023-04-27	78.510	83.330	78.510	81.680	62.158	2,674,366
2023-04-26	80.150	80.500	77.250	79.400	60.423	2,430,192
2023-04-25	83.310	83.700	79.000	80.090	60.948	2,728,724
2023-04-24	87.000	88.440	84.010	84.700	64.457	2,451,777
2023-04-21	84.990	87.440	84.670	86.300	65.674	1,911,206
2023-04-20	88.490	88.810	84.000	85.490	65.058	2,119,321
2023-04-19	97.160	98.170	96.210	97.320	67.099	1,433,756
2023-04-18	99.580	100.28	96.230	97.700	67.361	1,892,247
2023-04-17	98.400	100.96	97.700	99.370	68.513	3,183,331
2023-04-14	97.300	99.300	95.740	96.590	66.596	1,944,724
2023-04-13	94.010	97.500	94.010	96.900	66.810	2,012,318
2023-04-12	94.340	95.360	93.180	94.500	65.155	1,204,621
2023-04-11	96.580	97.890	93.540	93.930	64.762	1,587,059
2023-04-10	97.000	99.700	94.220	96.200	66.327	2,089,255
2023-04-07	96.000	99.770	95.510	97.000	66.879	3,057,524
2023-04-06	90.580	95.890	90.500	95.180	65.624	2,963,336
2023-04-04	90.010	91.430	88.650	90.300	62.259	1,743,006
2023-04-03	94.090	94.500	88.520	89.820	61.928	2,891,126
2023-03-31	86.190	88.520	84.870	88.440	60.977	1,631,098
2023-03-30	84.000	87.200	84.000	85.760	59.129	1,696,868
2023-03-29	86.500	86.750	82.440	84.800	58.467	3,283,382
2023-03-28	87.830	89.600	87.530	88.000	60.674	1,882,456
2023-03-27	87.000	88.440	81.000	87.830	60.556	3,333,378
2023-03-24	88.880	91.280	87.570	88.160	60.784	2,063,171
2023-03-23	89.900	91.150	87.500	87.850	60.570	2,422,697
2023-03-22	91.700	91.700	89.030	89.950	62.018	1,860,328
2023-03-21	86.840	91.850	86.650	91.310	62.956	3,045,642
2023-03-20	97.190	97.340	86.890	87.500	60.329	6,415,666
2023-03-17	100.10	102.08	96.310	97.340	67.113	2,638,857
2023-03-16	101.00	102.30	99.310	100.25	69.120	1,738,635
2023-03-15	98.390	102.00	97.200	100.94	69.595	2,384,891
2023-03-14	96.770	99.880	96.750	98.170	67.686	2,298,933
2023-03-13	98.000	98.290	95.600	97.390	67.148	2,457,033
2023-03-10	91.490	102.78	90.590	98.130	67.658	5,826,414
2023-03-09	90.070	93.180	88.200	91.490	63.080	3,207,900
2023-03-08	91.200	91.730	88.550	89.750	61.880	2,273,584
2023-03-07	93.700	93.700	90.810	91.000	62.742	2,808,389
2023-03-06	87.400	93.500	86.340	93.000	64.121	5,691,543
2023-03-03	90.600	91.450	86.890	87.050	60.019	3,559,031
2023-03-02	92.580	93.790	90.150	90.380	62.314	3,703,637
2023-03-01	96.590	97.230	92.300	92.680	63.900	4,801,817
2023-02-28	95.500	98.000	93.340	96.500	66.534	4,481,062
2023-02-27	104.57	104.90	97.800	98.380	67.830	3,697,746
2023-02-24	101.16	104.50	99.340	103.98	71.691	3,144,863
2023-02-23	103.00	105.80	100.21	100.97	69.616	3,174,354
2023-02-22	97.800	103.95	97.470	103.28	71.209	3,661,048
2023-02-21	93.690	98.250	93.690	97.990	67.561	3,187,482
2023-02-20	92.980	94.940	90.010	93.950	64.776	3,119,899
2023-02-17	91.290	94.880	91.290	92.580	63.831	3,677,735
2023-02-16	96.730	98.810	90.350	90.970	62.721	5,556,742
2023-02-15	99.230	101.79	96.700	97.040	66.906	4,253,224
2023-02-14	93.000	99.300	91.600	99.220	68.409	4,601,226
2023-02-13	90.110	95.660	90.110	93.000	64.121	3,353,668
2023-02-10	89.200	90.530	88.080	89.880	61.970	2,379,828
2023-02-09	86.660	89.500	85.270	89.200	61.501	3,212,404
2023-02-08	85.650	88.970	85.250	86.550	59.674	2,601,653
2023-02-07	87.540	89.790	85.050	85.700	59.088	3,262,682

← NewerPage 15 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.