Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	55.480	57.500	54.640	56.110	56.110	4,420,923
2026-01-20	56.320	56.580	54.380	55.500	55.500	4,321,709
2026-01-19	59.510	59.760	53.330	56.180	56.180	12,149,753
2026-01-16	61.880	61.880	58.850	60.330	60.330	3,421,602
2026-01-15	61.960	62.070	59.580	60.550	60.550	4,463,065
2026-01-14	58.780	64.000	58.190	62.410	62.410	9,215,302
2026-01-13	61.380	63.980	58.520	58.680	58.680	7,360,912
2026-01-12	61.530	61.530	58.330	59.630	59.630	9,175,759
2026-01-09	52.300	61.580	52.300	60.840	60.840	11,943,262
2026-01-08	49.630	53.080	49.080	51.870	51.870	5,280,065
2026-01-07	48.920	50.220	48.920	49.310	49.310	3,406,278
2026-01-06	48.780	49.630	48.320	49.240	49.240	3,147,466
2026-01-05	46.600	48.840	45.940	48.610	48.610	3,607,833
2025-12-31	46.310	47.400	46.010	47.000	47.000	2,202,563
2025-12-30	46.540	48.080	45.880	46.690	46.690	1,904,048
2025-12-29	47.320	47.910	46.250	46.540	46.540	2,770,049
2025-12-26	49.290	49.290	47.500	47.810	47.810	2,862,285
2025-12-25	47.320	49.350	46.300	48.820	48.820	4,556,793
2025-12-24	44.600	47.400	44.510	46.790	46.790	4,153,481
2025-12-23	44.120	45.520	43.960	44.840	44.840	2,850,467
2025-12-22	44.400	44.660	43.780	44.120	44.120	1,829,004
2025-12-19	44.080	45.330	43.540	44.140	44.140	2,393,128
2025-12-18	43.600	44.760	43.000	43.700	43.700	2,131,547
2025-12-17	43.430	43.820	42.420	43.590	43.590	1,731,885
2025-12-16	44.440	44.700	43.170	43.220	43.220	1,782,039
2025-12-15	46.540	46.540	44.330	44.510	44.510	2,076,350
2025-12-12	45.730	46.000	44.880	45.630	45.630	1,772,734
2025-12-11	45.790	46.350	45.250	45.560	45.560	2,204,281
2025-12-10	46.250	46.280	45.280	45.770	45.770	1,371,251
2025-12-09	45.680	47.220	45.660	45.990	45.990	2,813,731
2025-12-08	45.880	46.480	45.500	46.040	46.040	2,525,576
2025-12-05	46.880	46.940	44.720	45.720	45.720	3,184,413
2025-12-04	46.200	46.850	44.800	46.590	46.590	2,393,917
2025-12-03	47.510	47.980	45.750	46.260	46.260	2,229,830
2025-12-02	48.470	48.690	47.230	47.370	47.370	2,217,977
2025-12-01	48.730	49.320	47.750	48.560	48.560	2,441,660
2025-11-28	49.060	49.200	48.270	48.970	48.970	1,413,984
2025-11-27	49.420	49.420	48.550	48.800	48.800	1,514,170
2025-11-26	48.460	50.490	48.460	49.110	49.110	2,088,344
2025-11-25	49.320	50.180	48.540	49.070	49.070	3,291,409
2025-11-24	48.600	49.260	47.370	48.360	48.360	2,946,328
2025-11-21	50.200	50.800	48.200	48.430	48.430	2,180,585
2025-11-20	50.160	50.660	49.500	49.960	49.960	1,550,554
2025-11-19	52.330	52.360	49.600	50.000	50.000	3,395,146
2025-11-18	53.500	54.000	51.350	52.000	52.000	2,877,136
2025-11-17	54.610	55.040	53.060	53.510	53.510	2,969,493
2025-11-14	53.000	57.300	52.750	55.050	55.050	7,323,810
2025-11-13	52.120	53.600	51.560	53.220	53.220	3,174,603
2025-11-12	51.900	52.660	51.400	51.710	51.710	1,745,149
2025-11-11	52.380	52.790	51.280	51.790	51.790	1,770,092
2025-11-10	51.760	53.350	51.510	52.350	52.350	2,912,793
2025-11-07	53.380	53.380	52.020	52.020	52.020	1,941,194
2025-11-06	53.030	53.420	52.500	53.030	53.030	1,847,254
2025-11-05	53.010	54.650	52.210	53.330	53.330	2,943,229
2025-11-04	58.460	58.880	53.400	53.760	53.760	5,646,136
2025-11-03	55.980	59.100	55.030	58.190	58.190	5,571,350
2025-10-31	54.500	56.400	54.010	55.490	55.490	3,765,011
2025-10-30	54.000	55.420	53.000	54.730	54.730	3,311,169
2025-10-29	55.430	56.090	53.600	55.150	55.150	3,192,068
2025-10-28	56.210	56.490	55.140	55.410	55.410	2,512,329

← NewerPage 4 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.