Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.190	40.460	38.910	39.500	39.500	3,095,802
2026-07-22	39.990	41.360	39.420	39.890	39.890	3,819,077
2026-07-21	40.320	40.620	38.660	39.910	39.910	4,633,851
2026-07-20	38.510	41.280	38.500	40.600	40.600	4,513,467
2026-07-17	43.500	43.860	39.200	39.550	39.550	5,988,371
2026-07-16	43.000	44.500	41.970	43.990	43.990	6,679,978
2026-07-15	40.550	45.550	40.550	43.410	43.410	8,370,124
2026-07-14	41.690	42.200	40.300	41.290	41.290	4,923,117
2026-07-13	42.860	42.900	40.520	41.320	41.320	4,339,604
2026-07-10	41.000	43.850	40.640	42.900	42.900	5,235,366
2026-07-09	41.570	43.000	40.010	41.620	41.620	4,659,159
2026-07-08	44.290	44.290	40.900	41.240	41.240	5,429,695
2026-07-07	47.840	47.840	42.190	43.280	43.280	8,101,689
2026-07-06	43.990	50.400	43.670	48.110	48.110	10,877,994
2026-07-03	44.140	45.800	43.010	44.430	44.430	5,492,304
2026-07-02	43.800	46.130	42.880	44.160	44.160	8,338,684
2026-07-01	40.000	43.680	38.700	42.690	42.690	7,485,483
2026-06-30	40.410	41.810	39.770	40.200	40.200	4,112,138
2026-06-29	38.210	41.000	37.940	40.850	40.850	5,346,934
2026-06-26	40.740	40.910	38.500	38.870	38.870	3,888,728
2026-06-25	40.850	41.460	39.050	40.820	40.820	3,708,544
2026-06-24	41.150	42.500	40.650	40.810	40.810	4,375,522
2026-06-23	40.300	42.080	39.610	41.000	41.000	3,898,245
2026-06-22	40.810	40.810	38.310	40.650	40.650	5,063,099
2026-06-18	39.280	41.550	38.580	40.810	40.810	4,493,283
2026-06-17	40.000	40.300	39.190	39.300	39.300	3,311,842
2026-06-16	41.240	41.280	39.800	40.160	40.160	3,368,843
2026-06-15	42.270	42.270	40.240	40.610	40.610	3,457,199
2026-06-12	40.400	42.090	39.680	41.860	41.860	4,288,590
2026-06-11	41.000	41.430	39.830	40.110	40.110	3,378,555
2026-06-10	41.280	41.670	40.010	41.580	41.580	3,589,313
2026-06-09	41.480	41.980	40.200	41.180	41.180	3,760,909
2026-06-08	42.290	43.180	40.600	41.480	41.480	4,583,928
2026-06-05	43.120	43.990	41.880	42.580	42.580	3,999,551
2026-06-04	44.020	44.020	42.080	42.800	42.800	5,134,177
2026-06-03	45.700	46.000	43.740	44.050	44.050	5,092,239
2026-06-02	44.150	46.200	41.610	45.860	45.860	7,606,941
2026-06-01	46.470	47.780	44.300	44.600	44.600	7,353,445
2026-05-29	50.600	51.400	46.200	46.720	46.720	12,017,809
2026-05-28	61.810	61.980	50.000	51.600	51.600	16,172,342
2026-05-27	57.360	61.600	56.180	61.520	61.520	10,246,744
2026-05-26	57.480	58.960	56.000	57.560	57.560	4,065,492
2026-05-25	56.140	59.400	56.000	57.490	57.490	6,710,293
2026-05-22	55.000	55.780	53.680	55.420	55.420	4,623,787
2026-05-21	57.780	58.490	54.830	54.990	54.990	6,028,219
2026-05-20	61.800	61.810	57.010	57.490	57.490	9,466,583
2026-05-19	63.280	63.370	60.500	61.630	61.630	6,097,133
2026-05-18	62.800	66.200	62.300	63.340	63.340	5,838,675
2026-05-15	62.350	65.880	62.190	63.430	63.430	7,504,230
2026-05-14	66.000	66.190	62.400	62.740	62.740	6,260,006
2026-05-13	64.610	66.200	64.000	64.760	64.760	5,798,023
2026-05-12	64.390	65.800	64.120	64.610	64.610	6,000,906
2026-05-11	59.510	65.590	59.050	64.820	64.820	9,726,309
2026-05-08	61.860	61.860	59.000	60.600	60.600	5,748,279
2026-05-07	56.980	60.990	56.120	60.590	60.590	8,207,504
2026-05-06	55.380	57.350	54.770	57.000	57.000	5,724,060
2026-04-30	54.950	56.890	53.980	55.350	55.350	5,036,314
2026-04-29	53.300	55.960	52.630	54.950	54.950	5,433,423
2026-04-28	53.980	54.550	52.500	53.300	53.300	4,546,811
2026-04-27	53.710	54.790	51.700	54.400	54.400	4,870,781

← NewerPage 2 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.