Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	52.250	54.300	51.880	53.450	53.450	4,660,868
2026-04-23	54.030	54.040	51.500	52.340	52.340	3,837,339
2026-04-22	52.990	54.880	52.640	54.090	54.090	4,311,365
2026-04-21	54.000	54.590	52.350	53.100	53.100	4,913,332
2026-04-20	56.770	56.910	53.300	53.950	53.950	7,680,619
2026-04-17	56.670	59.950	56.320	56.950	56.950	6,611,527
2026-04-16	57.880	58.670	56.010	57.000	57.000	4,719,306
2026-04-15	57.000	58.270	55.070	57.220	57.220	6,093,154
2026-04-14	55.750	56.380	55.010	56.000	56.000	3,503,552
2026-04-13	57.280	57.730	55.580	55.750	55.750	4,314,784
2026-04-10	57.120	58.200	56.310	57.280	57.280	3,666,304
2026-04-09	58.610	59.500	56.900	57.100	57.100	6,056,666
2026-04-08	59.500	60.980	58.300	59.150	59.150	5,973,743
2026-04-07	58.630	60.320	57.750	58.310	58.310	4,696,438
2026-04-03	60.000	60.870	57.380	58.630	58.630	6,492,292
2026-04-02	62.200	62.720	60.410	61.270	61.270	8,181,424
2026-04-01	58.140	64.000	57.660	62.800	62.800	11,850,279
2026-03-31	58.980	60.000	56.880	57.000	57.000	5,038,831
2026-03-30	57.180	59.280	56.380	58.860	58.860	6,651,097
2026-03-27	53.700	58.380	53.570	57.420	57.420	7,922,875
2026-03-26	53.720	54.900	53.060	54.050	54.050	3,049,287
2026-03-25	52.390	53.990	51.980	53.500	53.500	3,502,299
2026-03-24	50.670	52.950	49.860	52.100	52.100	3,945,791
2026-03-23	51.710	51.710	48.600	49.680	49.680	4,064,692
2026-03-20	53.430	53.830	51.580	51.700	51.700	2,836,514
2026-03-19	55.350	55.710	53.000	53.240	53.240	2,800,164
2026-03-18	54.910	56.260	54.000	55.500	55.500	3,132,015
2026-03-17	54.490	56.260	54.300	54.390	54.390	3,633,474
2026-03-16	52.460	55.500	52.190	54.870	54.870	4,300,094
2026-03-13	52.500	53.800	51.700	52.930	52.930	3,278,488
2026-03-12	52.900	53.820	51.730	52.500	52.500	2,722,003
2026-03-11	54.160	54.380	52.600	53.000	53.000	2,873,960
2026-03-10	52.150	54.670	51.510	54.160	54.160	5,799,135
2026-03-09	52.250	52.250	50.100	51.500	51.500	4,317,480
2026-03-06	47.900	53.330	47.700	52.470	52.470	7,056,342
2026-03-05	47.370	48.800	47.110	48.050	48.050	2,679,493
2026-03-04	46.010	47.370	45.750	47.100	47.100	2,816,949
2026-03-03	48.220	48.680	46.200	46.470	46.470	4,040,137
2026-03-02	49.200	50.340	47.910	48.290	48.290	3,778,425
2026-02-27	50.820	50.930	49.400	49.800	49.800	4,073,524
2026-02-26	52.990	53.000	50.600	50.890	50.890	3,955,439
2026-02-25	51.210	53.870	51.210	52.990	52.990	3,316,925
2026-02-24	53.690	54.050	51.270	51.550	51.550	2,894,572
2026-02-13	54.090	54.550	53.250	53.310	53.310	1,794,651
2026-02-12	54.450	55.000	53.700	53.780	53.780	2,130,251
2026-02-11	54.680	57.460	54.200	54.300	54.300	4,305,443
2026-02-10	54.210	55.470	53.580	54.680	54.680	4,250,025
2026-02-09	51.380	54.640	50.710	54.000	54.000	6,098,478
2026-02-06	49.870	51.190	49.490	50.170	50.170	2,633,603
2026-02-05	50.670	51.060	49.850	49.900	49.900	2,751,225
2026-02-04	50.960	51.030	49.800	50.580	50.580	2,758,958
2026-02-03	50.050	51.860	49.800	51.460	51.460	4,621,359
2026-02-02	52.980	53.010	48.800	48.880	48.880	6,409,616
2026-01-30	53.580	54.790	52.700	53.660	53.660	3,133,940
2026-01-29	54.680	55.900	53.520	53.830	53.830	3,495,072
2026-01-28	55.390	55.880	54.340	54.680	54.680	3,146,868
2026-01-27	53.900	55.880	51.950	55.830	55.830	5,469,009
2026-01-26	55.510	55.900	53.280	54.120	54.120	5,453,144
2026-01-23	55.250	55.880	54.030	55.180	55.180	5,001,707
2026-01-22	59.290	59.800	53.270	53.870	53.870	7,823,164

← NewerPage 3 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.