Shanghai Yizhong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 131.52 | 142.17 | 128.00 | 139.24 | 70.590 | 3,071,552 |
| 2022-08-03 | 131.98 | 134.34 | 129.00 | 130.14 | 65.976 | 1,485,535 |
| 2022-08-02 | 133.51 | 137.45 | 129.30 | 130.90 | 66.362 | 2,243,054 |
| 2022-08-01 | 131.40 | 134.90 | 129.50 | 134.30 | 68.085 | 1,593,606 |
| 2022-07-29 | 138.60 | 142.16 | 131.99 | 133.78 | 67.822 | 2,673,652 |
| 2022-07-28 | 137.70 | 140.98 | 132.44 | 138.60 | 70.265 | 2,494,340 |
| 2022-07-27 | 138.19 | 141.36 | 136.00 | 136.81 | 69.358 | 1,798,033 |
| 2022-07-26 | 137.75 | 139.16 | 131.61 | 137.74 | 69.829 | 2,466,825 |
| 2022-07-25 | 142.20 | 145.00 | 136.00 | 136.66 | 69.282 | 2,295,892 |
| 2022-07-22 | 145.21 | 147.98 | 139.01 | 141.60 | 71.786 | 2,705,710 |
| 2022-07-21 | 140.55 | 153.78 | 140.55 | 145.21 | 73.616 | 3,608,794 |
| 2022-07-20 | 141.10 | 146.55 | 140.02 | 142.88 | 72.435 | 1,775,748 |
| 2022-07-19 | 140.60 | 146.32 | 140.60 | 140.65 | 71.305 | 1,576,112 |
| 2022-07-18 | 142.00 | 144.15 | 137.30 | 141.55 | 71.761 | 3,214,159 |
| 2022-07-15 | 150.01 | 154.30 | 143.96 | 144.12 | 73.064 | 2,830,522 |
| 2022-07-14 | 150.06 | 155.00 | 149.50 | 151.94 | 77.028 | 1,544,536 |
| 2022-07-13 | 153.80 | 156.00 | 149.16 | 150.40 | 76.247 | 1,831,890 |
| 2022-07-12 | 162.00 | 162.00 | 148.80 | 153.00 | 77.566 | 3,189,718 |
| 2022-07-11 | 159.99 | 164.00 | 155.66 | 162.00 | 82.128 | 1,770,709 |
| 2022-07-08 | 167.60 | 169.50 | 162.53 | 162.60 | 82.432 | 1,559,045 |
| 2022-07-07 | 174.33 | 175.48 | 166.12 | 168.25 | 85.297 | 2,431,455 |
| 2022-07-06 | 173.00 | 181.99 | 171.60 | 174.55 | 88.491 | 2,766,267 |
| 2022-07-05 | 161.10 | 175.45 | 160.91 | 173.60 | 88.009 | 3,981,746 |
| 2022-07-04 | 162.14 | 163.78 | 156.00 | 161.65 | 81.951 | 1,933,953 |
| 2022-07-01 | 159.07 | 168.44 | 155.00 | 161.25 | 81.748 | 2,554,844 |
| 2022-06-30 | 160.66 | 162.00 | 155.30 | 159.40 | 80.810 | 1,976,541 |
| 2022-06-29 | 162.50 | 165.00 | 152.58 | 161.10 | 81.672 | 3,320,302 |
| 2022-06-28 | 168.50 | 172.70 | 158.82 | 162.70 | 82.483 | 4,335,387 |
| 2022-06-27 | 178.88 | 181.00 | 166.26 | 167.31 | 84.820 | 4,044,841 |
| 2022-06-24 | 179.00 | 183.00 | 175.36 | 179.15 | 90.823 | 2,546,349 |
| 2022-06-23 | 183.99 | 187.24 | 177.18 | 179.08 | 90.787 | 3,030,447 |
| 2022-06-22 | 192.00 | 194.78 | 185.04 | 185.70 | 94.143 | 2,171,147 |
| 2022-06-21 | 185.10 | 192.96 | 181.00 | 189.50 | 96.070 | 3,183,902 |
| 2022-06-20 | 188.04 | 196.79 | 184.10 | 184.80 | 93.687 | 4,144,044 |
| 2022-06-17 | 166.17 | 175.20 | 166.00 | 174.80 | 88.617 | 4,790,555 |
| 2022-06-16 | 182.00 | 193.99 | 161.98 | 162.12 | 82.189 | 5,519,513 |
| 2022-06-15 | 176.50 | 183.50 | 169.00 | 182.30 | 92.420 | 3,975,204 |
| 2022-06-14 | 179.00 | 185.35 | 177.05 | 178.54 | 90.513 | 2,412,829 |
| 2022-06-13 | 188.01 | 190.00 | 176.52 | 181.38 | 91.953 | 3,397,312 |
| 2022-06-10 | 184.08 | 198.88 | 182.44 | 188.80 | 95.715 | 3,910,734 |
| 2022-06-09 | 171.57 | 184.98 | 170.06 | 184.90 | 93.738 | 3,742,833 |
| 2022-06-08 | 179.00 | 185.85 | 170.16 | 173.99 | 88.207 | 3,735,344 |
| 2022-06-07 | 166.98 | 182.80 | 164.88 | 180.38 | 91.446 | 4,728,506 |
| 2022-06-06 | 186.21 | 189.00 | 160.80 | 166.45 | 84.384 | 6,259,780 |
| 2022-06-02 | 174.85 | 184.00 | 170.06 | 184.00 | 93.282 | 4,614,440 |
| 2022-06-01 | 165.06 | 185.77 | 165.06 | 173.56 | 87.989 | 6,115,672 |
| 2022-05-31 | 163.21 | 168.37 | 157.76 | 167.04 | 84.683 | 4,901,179 |
| 2022-05-30 | 144.02 | 165.50 | 142.01 | 163.98 | 83.132 | 5,992,372 |
| 2022-05-27 | 146.00 | 152.69 | 139.00 | 145.23 | 73.627 | 5,417,821 |
| 2022-05-26 | 141.88 | 149.87 | 139.00 | 144.10 | 73.054 | 5,309,727 |
| 2022-05-25 | 126.22 | 144.19 | 126.22 | 142.07 | 72.024 | 7,256,179 |
| 2022-05-24 | 131.88 | 134.98 | 122.84 | 126.11 | 63.933 | 6,216,539 |
| 2022-05-23 | 131.00 | 137.15 | 129.10 | 130.00 | 65.905 | 4,751,644 |
| 2022-05-20 | 140.00 | 141.88 | 129.88 | 130.00 | 65.905 | 6,136,020 |
| 2022-05-19 | 148.99 | 154.00 | 137.29 | 139.72 | 70.833 | 6,765,729 |
| 2022-05-18 | 145.21 | 156.45 | 140.00 | 151.20 | 76.653 | 7,094,379 |
| 2022-05-17 | 129.28 | 152.77 | 129.28 | 147.00 | 74.524 | 6,949,709 |
| 2022-05-16 | 122.11 | 130.89 | 122.07 | 129.09 | 65.444 | 6,631,314 |
| 2022-05-13 | 132.00 | 132.91 | 121.21 | 122.50 | 62.103 | 6,650,564 |
| 2022-05-12 | 130.00 | 135.66 | 125.50 | 129.30 | 65.551 | 6,664,380 |
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.