Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	50.200	52.670	50.200	50.890	25.799	2,834,398
2022-02-08	49.860	49.860	48.610	49.490	25.090	665,407
2022-02-07	49.140	50.120	48.200	49.590	25.140	1,206,695
2022-01-28	46.180	49.670	45.510	48.930	24.806	1,365,885
2022-01-27	47.800	48.100	45.500	46.400	23.523	1,117,065
2022-01-26	49.900	50.070	47.500	47.620	24.142	1,207,946
2022-01-25	50.800	51.490	49.000	49.450	25.069	1,454,342
2022-01-24	47.780	50.930	47.780	50.800	25.754	1,665,456
2022-01-21	49.350	51.360	49.180	49.470	25.080	1,538,247
2022-01-20	48.960	52.700	48.600	50.000	25.348	2,393,823
2022-01-19	49.210	49.880	48.820	49.120	24.902	1,204,896
2022-01-18	51.760	51.760	49.000	49.420	25.054	1,412,918
2022-01-17	50.000	50.350	48.820	49.840	25.267	1,052,667
2022-01-14	48.750	51.920	48.750	49.780	25.237	2,122,157
2022-01-13	49.000	49.330	48.240	48.620	24.649	881,153
2022-01-12	45.600	49.280	45.390	48.540	24.608	2,570,000
2022-01-11	45.250	45.830	44.850	45.400	23.016	508,677
2022-01-10	44.760	45.980	44.440	45.350	22.991	713,372
2022-01-07	46.100	46.300	44.490	44.750	22.687	1,517,754
2022-01-06	46.400	46.840	45.890	46.070	23.356	1,027,490
2022-01-05	46.130	47.070	45.200	46.400	23.523	1,314,457
2022-01-04	45.500	47.630	45.000	46.140	23.391	1,881,755
2021-12-31	44.300	45.200	44.300	44.880	22.753	796,428
2021-12-30	44.230	44.810	44.030	44.450	22.535	759,607
2021-12-29	45.000	45.180	43.880	44.450	22.535	1,298,548
2021-12-28	44.790	46.460	44.690	44.790	22.707	1,028,359
2021-12-27	44.150	44.790	43.050	44.300	22.459	741,194
2021-12-24	44.900	45.840	43.700	43.820	22.215	1,516,508
2021-12-23	45.520	45.530	44.580	44.880	22.753	940,495
2021-12-22	46.170	46.660	45.100	45.410	23.021	1,185,447
2021-12-21	46.100	46.450	45.600	46.170	23.407	616,167
2021-12-20	47.080	47.120	45.700	45.850	23.244	1,179,768
2021-12-17	47.320	47.980	46.510	47.360	24.010	1,274,330
2021-12-16	48.200	48.630	47.540	47.760	24.213	1,184,879
2021-12-15	49.610	49.850	48.540	48.670	24.674	1,265,469
2021-12-14	48.000	50.180	47.910	49.960	25.328	1,740,584
2021-12-13	48.180	48.340	47.300	48.010	24.339	1,066,292
2021-12-10	48.470	48.850	47.670	48.000	24.334	1,014,003
2021-12-09	49.140	49.460	48.290	48.470	24.573	1,017,846
2021-12-08	47.700	50.590	47.700	48.860	24.770	1,633,357
2021-12-07	47.780	48.020	46.600	47.160	23.909	1,523,414
2021-12-06	49.000	49.230	47.160	47.290	23.974	1,423,677
2021-12-03	49.800	49.970	48.400	48.810	24.745	2,115,078
2021-12-02	51.500	51.770	49.190	49.820	25.257	2,260,421
2021-12-01	52.990	53.080	50.880	51.180	25.946	2,034,826
2021-11-30	52.940	53.760	52.700	53.080	26.910	1,075,948
2021-11-29	53.010	53.710	52.830	53.080	26.910	1,282,640
2021-11-26	53.880	54.110	52.210	53.510	27.128	1,935,739
2021-11-25	54.640	55.050	52.440	53.300	27.021	1,901,849
2021-11-24	55.170	55.550	53.510	54.240	27.498	1,744,446
2021-11-23	51.850	54.490	51.850	54.440	27.599	2,566,377
2021-11-22	53.350	53.990	51.800	51.800	26.261	2,188,812
2021-11-19	51.200	51.650	50.520	51.470	26.093	1,160,728
2021-11-18	50.660	51.500	50.130	50.860	25.784	2,006,905
2021-11-17	49.600	51.460	49.150	50.850	25.779	1,826,779
2021-11-16	49.960	51.100	49.660	49.810	25.252	1,869,265
2021-11-15	49.800	52.720	49.630	50.010	25.353	3,843,479
2021-11-12	47.920	50.440	46.510	50.150	25.424	3,661,747
2021-11-11	46.160	48.480	45.710	47.370	24.015	3,051,282
2021-11-10	46.000	46.420	45.050	45.880	23.260	2,279,328

← NewerPage 20 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.