Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	144.98	145.00	120.50	134.28	68.075	12,721,049
2022-05-10	122.99	150.00	121.50	147.00	74.524	8,401,582
2022-05-09	120.80	129.00	118.01	125.10	63.421	9,479,145
2022-05-06	139.80	148.07	118.00	119.00	60.329	12,656,894
2022-05-05	116.40	135.22	115.00	135.22	68.552	6,455,586
2022-04-29	96.380	115.44	95.000	112.68	57.125	7,068,418
2022-04-28	91.600	99.650	89.000	96.200	48.770	5,838,678
2022-04-27	90.810	94.400	83.880	93.180	47.239	6,360,826
2022-04-26	79.900	94.870	78.500	93.200	47.249	9,012,811
2022-04-25	81.500	88.880	79.060	79.060	40.081	8,755,067
2022-04-22	74.660	79.000	73.870	79.000	40.050	6,907,754
2022-04-21	71.490	76.000	70.520	72.320	36.664	6,775,070
2022-04-20	73.000	74.760	68.300	69.880	35.427	8,957,663
2022-04-19	58.000	69.300	57.200	69.300	35.133	8,114,790
2022-04-18	59.150	61.060	56.660	57.750	29.277	4,968,400
2022-04-15	54.460	62.220	54.460	57.710	29.257	4,768,914
2022-04-14	54.010	54.500	53.630	54.500	27.630	933,504
2022-04-13	54.220	54.500	52.880	54.050	27.402	867,417
2022-04-12	52.330	54.160	51.680	53.980	27.366	1,126,900
2022-04-11	52.280	53.440	51.840	52.500	26.616	804,048
2022-04-08	50.620	52.900	50.110	52.900	26.818	925,421
2022-04-07	52.570	52.570	50.910	51.100	25.906	940,322
2022-04-06	53.030	53.880	52.270	52.510	26.621	917,968
2022-04-01	53.830	54.130	53.100	53.540	27.143	922,381
2022-03-31	52.960	54.430	52.800	54.150	27.452	910,071
2022-03-30	53.690	53.870	52.860	53.750	27.249	736,943
2022-03-29	54.200	54.290	53.000	53.320	27.031	1,118,654
2022-03-28	53.730	54.450	53.000	53.650	27.199	624,033
2022-03-25	53.750	55.560	52.650	53.980	27.366	1,514,112
2022-03-24	52.580	53.350	52.000	52.900	26.818	657,227
2022-03-23	52.080	53.400	52.080	52.680	26.707	892,645
2022-03-22	53.250	53.770	52.000	52.600	26.666	1,360,941
2022-03-21	50.810	54.460	49.820	53.550	27.148	2,065,408
2022-03-18	50.580	50.980	49.450	50.160	25.429	1,093,086
2022-03-17	49.700	51.320	49.040	50.130	25.414	1,318,224
2022-03-16	49.580	50.500	46.270	49.030	24.856	1,435,248
2022-03-15	50.750	51.370	49.010	49.240	24.963	1,231,748
2022-03-14	53.140	53.400	50.880	51.240	25.977	993,240
2022-03-11	52.040	53.390	49.370	53.390	27.067	1,707,602
2022-03-10	53.200	54.180	52.000	52.160	26.443	1,599,140
2022-03-09	52.300	52.980	49.460	52.390	26.560	2,673,374
2022-03-08	52.200	53.250	51.200	51.690	26.205	1,186,419
2022-03-07	53.060	53.580	51.900	52.200	26.464	1,298,926
2022-03-04	55.200	56.000	52.810	53.180	26.960	1,681,874
2022-03-03	56.800	57.230	54.800	55.190	27.979	1,305,009
2022-03-02	54.790	57.470	54.160	56.700	28.745	1,624,248
2022-03-01	52.880	55.750	52.210	55.000	27.883	2,142,609
2022-02-28	52.710	53.180	51.330	52.700	26.717	888,326
2022-02-25	51.560	52.700	51.400	51.960	26.342	1,459,609
2022-02-24	52.000	53.600	50.610	50.980	25.845	2,949,580
2022-02-23	54.150	54.650	53.990	54.180	27.467	770,800
2022-02-22	53.560	54.810	53.230	54.000	27.376	977,267
2022-02-21	52.880	54.130	52.300	54.090	27.422	1,189,912
2022-02-18	50.920	53.880	50.920	52.900	26.818	1,618,937
2022-02-17	51.570	51.670	50.610	51.550	26.134	729,757
2022-02-16	50.720	51.440	50.520	51.100	25.906	648,431
2022-02-15	49.380	51.280	49.300	50.700	25.703	907,484
2022-02-14	48.800	49.880	48.800	49.580	25.135	715,147
2022-02-11	49.490	49.490	48.290	48.980	24.831	872,190
2022-02-10	51.400	51.400	49.020	49.160	24.922	1,176,296

← NewerPage 19 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.