Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	82.770	83.990	81.300	82.200	56.675	3,091,461
2022-11-03	78.120	84.100	76.500	82.900	57.157	4,534,632
2022-11-02	80.770	83.520	78.440	79.060	54.510	3,186,494
2022-11-01	76.360	80.900	75.000	80.480	55.489	3,860,254
2022-10-31	84.800	85.660	74.500	75.900	52.331	6,415,673
2022-10-28	84.860	86.000	79.620	80.500	55.503	4,617,788
2022-10-27	83.980	86.800	81.600	83.580	57.626	4,360,383
2022-10-26	80.130	84.310	79.300	83.190	57.357	4,173,450
2022-10-25	73.180	80.500	73.180	79.530	54.834	4,341,185
2022-10-24	75.700	76.650	72.640	73.900	50.952	2,774,643
2022-10-21	77.710	78.000	71.200	75.460	52.028	5,569,595
2022-10-20	78.600	81.620	76.500	77.690	53.565	4,332,656
2022-10-19	101.49	111.00	100.17	106.88	54.184	8,646,650
2022-10-18	90.830	104.50	89.030	103.10	52.268	7,496,472
2022-10-17	97.420	97.470	90.080	90.820	46.043	6,017,162
2022-10-14	86.400	97.780	86.400	97.420	49.389	6,831,662
2022-10-13	91.700	92.500	85.600	86.200	43.700	3,044,833
2022-10-12	88.990	91.910	88.150	91.840	46.560	1,759,542
2022-10-11	89.300	89.600	85.000	88.240	44.735	1,679,163
2022-10-10	96.750	98.000	88.500	89.300	45.272	2,559,191
2022-09-30	93.070	96.680	92.570	94.960	48.141	2,192,005
2022-09-29	93.620	95.610	92.400	92.880	47.087	1,318,673
2022-09-28	95.000	97.000	93.040	93.330	47.315	2,323,036
2022-09-27	93.280	97.350	92.370	94.910	48.116	2,437,789
2022-09-26	89.800	96.680	88.800	93.170	47.234	2,978,136
2022-09-23	94.820	94.970	88.500	90.380	45.819	1,929,420
2022-09-22	92.000	95.000	91.380	94.230	47.771	1,576,133
2022-09-21	92.110	93.790	89.820	92.800	47.046	1,865,072
2022-09-20	89.500	92.440	88.000	91.510	46.392	1,704,383
2022-09-19	89.000	93.690	88.230	89.500	45.373	1,934,879
2022-09-16	88.500	91.140	85.710	88.350	44.790	2,976,777
2022-09-15	93.060	94.330	87.570	88.630	44.932	2,752,022
2022-09-14	93.100	94.500	90.020	92.800	47.046	4,586,056
2022-09-13	100.83	102.33	95.800	96.100	48.719	3,214,423
2022-09-09	95.000	114.48	95.000	101.68	51.548	4,225,554
2022-09-08	108.01	108.89	103.13	104.20	52.826	1,725,430
2022-09-07	111.00	112.00	107.50	108.00	54.752	1,590,342
2022-09-06	108.59	112.73	105.20	110.59	56.065	2,115,631
2022-09-05	101.12	115.82	101.12	108.10	54.803	3,172,620
2022-09-02	104.98	105.00	100.10	100.85	51.127	1,115,319
2022-09-01	102.62	104.83	100.75	103.60	52.522	1,105,570
2022-08-31	106.15	106.15	99.900	101.70	51.558	1,616,245
2022-08-30	105.80	108.49	104.25	106.15	53.814	1,502,846
2022-08-29	104.00	106.70	102.00	105.53	53.500	1,302,012
2022-08-26	106.51	111.19	103.00	104.05	52.750	2,012,195
2022-08-25	107.88	109.70	103.80	105.36	53.414	1,995,065
2022-08-24	113.55	114.00	106.17	106.32	53.901	2,856,590
2022-08-23	115.11	116.00	112.66	113.50	57.541	1,693,012
2022-08-22	117.97	118.18	113.00	113.64	57.611	2,453,958
2022-08-19	128.96	128.96	118.50	118.50	60.075	3,398,530
2022-08-18	134.05	139.40	126.70	129.00	65.398	3,234,698
2022-08-17	140.40	141.48	134.05	135.43	68.658	1,747,570
2022-08-16	141.00	144.77	138.31	140.48	71.218	1,224,681
2022-08-15	144.67	145.00	138.01	139.81	70.879	2,083,433
2022-08-12	145.00	149.97	143.45	145.67	73.850	1,988,421
2022-08-11	145.91	146.25	142.98	144.91	73.464	1,460,373
2022-08-10	144.12	148.00	143.61	145.92	73.976	1,463,732
2022-08-09	145.00	146.79	141.00	144.99	73.505	1,941,464
2022-08-08	138.42	144.80	136.35	142.98	72.486	2,133,760
2022-08-05	139.00	141.69	135.84	137.49	69.703	2,472,682

← NewerPage 17 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.