Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	82.960	88.380	82.030	87.300	60.191	5,227,309
2023-02-03	82.050	84.300	81.220	83.040	57.254	3,573,122
2023-02-02	79.670	82.300	79.110	82.050	56.571	3,906,658
2023-02-01	77.620	79.680	77.040	79.680	54.937	1,736,667
2023-01-31	79.940	80.600	77.780	78.000	53.779	1,986,498
2023-01-30	79.990	82.300	78.680	79.030	54.489	3,224,815
2023-01-20	77.170	80.810	77.010	78.090	53.841	2,758,674
2023-01-19	75.820	77.280	75.360	75.980	52.386	1,293,512
2023-01-18	77.000	77.000	75.000	76.500	52.745	1,411,837
2023-01-17	77.700	77.700	75.810	76.250	52.572	1,133,602
2023-01-16	77.150	79.110	77.000	77.200	53.227	2,771,834
2023-01-13	75.500	77.570	74.420	77.190	53.220	2,148,381
2023-01-12	75.750	76.880	74.480	74.900	51.641	1,413,261
2023-01-11	77.760	77.760	75.550	75.700	52.193	1,649,064
2023-01-10	77.290	77.800	76.370	77.360	53.338	1,595,533
2023-01-09	77.870	78.130	76.590	76.700	52.883	1,649,519
2023-01-06	76.630	78.500	76.590	77.240	53.255	2,319,798
2023-01-05	76.470	79.360	75.850	76.560	52.786	3,967,333
2023-01-04	76.310	76.320	74.590	75.810	52.269	2,297,573
2023-01-03	70.030	76.600	70.030	75.800	52.262	4,733,467
2022-12-30	72.000	72.980	69.550	69.800	48.125	2,066,970
2022-12-29	67.300	70.600	67.050	69.460	47.891	1,867,841
2022-12-28	63.800	69.030	63.700	68.420	47.174	1,612,882
2022-12-27	63.680	66.010	63.060	64.470	44.450	1,337,949
2022-12-26	62.780	63.980	62.330	63.580	43.837	539,554
2022-12-23	62.730	63.770	62.190	62.320	42.968	912,773
2022-12-22	63.500	64.590	62.510	62.840	43.326	915,012
2022-12-21	64.750	65.600	62.490	63.090	43.499	1,396,733
2022-12-20	65.930	67.100	64.010	65.300	45.023	1,163,879
2022-12-19	68.460	69.190	65.890	66.070	45.553	1,016,343
2022-12-16	70.130	70.130	67.980	68.500	47.229	1,190,740
2022-12-15	70.380	70.800	69.310	69.970	48.242	1,012,541
2022-12-14	72.900	72.900	70.110	70.800	48.815	977,979
2022-12-13	74.130	74.480	71.420	71.900	49.573	1,674,070
2022-12-12	74.300	74.780	72.930	74.130	51.111	974,351
2022-12-09	72.800	75.690	72.320	74.360	51.269	1,876,528
2022-12-08	73.250	74.340	72.000	73.300	50.538	882,358
2022-12-07	72.500	74.400	72.230	73.230	50.490	1,230,569
2022-12-06	73.530	74.880	72.730	72.810	50.200	1,443,087
2022-12-05	72.960	74.960	71.680	74.010	51.028	1,947,768
2022-12-02	69.310	74.570	68.800	73.250	50.504	2,913,074
2022-12-01	68.500	70.350	68.200	69.410	47.856	1,619,114
2022-11-30	70.700	71.870	67.860	68.100	46.953	1,784,871
2022-11-29	68.400	71.420	68.400	70.900	48.884	2,476,649
2022-11-28	67.030	68.260	66.110	66.500	45.850	1,174,656
2022-11-25	69.240	69.380	67.520	67.740	46.705	819,458
2022-11-24	67.410	69.660	67.220	68.960	47.546	1,542,792
2022-11-23	69.790	69.920	67.000	67.360	46.443	1,790,954
2022-11-22	73.000	73.380	69.810	70.030	48.284	2,146,926
2022-11-21	72.570	73.890	70.880	73.500	50.676	1,276,346
2022-11-18	72.600	73.550	71.880	72.750	50.159	1,721,020
2022-11-17	74.970	75.570	72.250	73.100	50.400	1,978,224
2022-11-16	76.710	76.940	73.770	75.000	51.710	2,872,014
2022-11-15	76.500	77.500	75.580	77.000	53.089	1,762,526
2022-11-14	77.080	77.970	75.310	75.970	52.379	2,599,797
2022-11-11	77.990	81.390	77.190	77.610	53.510	4,237,054
2022-11-10	74.800	78.920	74.800	76.430	52.696	3,135,628
2022-11-09	78.650	79.070	74.680	74.960	51.683	2,689,260
2022-11-08	79.600	80.440	77.000	78.480	54.110	2,207,735
2022-11-07	79.360	80.500	78.200	79.620	54.896	3,393,334

← NewerPage 16 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.