Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	56.650	57.450	55.710	56.230	56.230	2,091,890
2025-10-24	55.750	56.440	55.510	56.340	56.340	2,052,295
2025-10-23	56.330	56.780	54.300	55.530	55.530	2,900,767
2025-10-22	56.350	60.650	56.350	56.890	56.890	5,233,842
2025-10-21	55.580	57.000	55.500	55.680	55.680	2,044,279
2025-10-20	56.610	57.130	55.220	55.890	55.890	1,680,693
2025-10-17	58.160	58.440	55.770	56.100	56.100	3,039,530
2025-10-16	57.600	59.300	57.000	57.260	57.260	2,995,490
2025-10-15	56.650	58.580	55.800	57.600	57.600	2,960,992
2025-10-14	57.100	59.900	56.140	56.650	56.650	4,478,703
2025-10-13	55.500	56.950	54.860	56.620	56.620	3,301,454
2025-10-10	58.100	59.010	56.340	56.600	56.600	2,737,782
2025-10-09	58.000	60.150	57.880	58.350	58.350	2,889,649
2025-09-30	57.510	59.260	57.510	58.000	58.000	3,050,568
2025-09-29	57.050	59.690	57.050	58.370	58.370	2,672,521
2025-09-26	58.880	59.900	58.010	58.470	58.470	3,618,394
2025-09-25	59.730	60.820	58.610	59.920	59.920	3,644,655
2025-09-24	59.020	59.990	58.500	59.760	59.760	2,250,595
2025-09-23	60.260	60.950	57.490	59.200	59.200	4,060,472
2025-09-22	57.600	60.980	57.100	60.260	60.260	4,161,240
2025-09-19	57.990	58.630	57.070	57.440	57.440	2,545,227
2025-09-18	59.980	60.380	57.000	57.870	57.870	3,968,315
2025-09-17	59.020	60.500	58.000	58.900	58.900	3,233,998
2025-09-16	60.090	61.630	59.340	60.000	60.000	3,924,312
2025-09-15	59.850	62.700	59.590	60.630	60.630	6,992,650
2025-09-12	57.340	58.940	57.040	58.530	58.530	6,257,886
2025-09-11	55.890	57.400	53.000	56.900	56.900	8,476,369
2025-09-10	59.580	62.000	56.540	57.400	57.400	9,045,405
2025-09-09	63.330	63.990	59.500	60.200	60.200	6,384,226
2025-09-08	67.000	67.950	63.420	63.660	63.660	6,281,816
2025-09-05	65.920	67.200	64.400	66.970	66.970	2,813,116
2025-09-04	67.470	69.570	64.460	65.400	65.400	4,261,262
2025-09-03	69.650	71.650	67.510	68.150	68.150	3,614,992
2025-09-02	72.250	73.620	68.140	69.630	69.630	4,071,610
2025-09-01	69.180	74.100	68.500	72.490	72.490	5,769,493
2025-08-29	67.800	71.220	66.790	69.180	69.180	4,629,844
2025-08-28	68.020	68.800	64.400	67.600	67.600	5,187,038
2025-08-27	69.800	71.900	67.670	68.000	68.000	4,709,738
2025-08-26	74.250	74.400	69.940	70.510	70.510	4,319,207
2025-08-25	73.000	75.490	71.510	72.990	72.990	4,862,153
2025-08-22	72.310	72.850	71.000	72.210	72.210	3,124,407
2025-08-21	72.000	75.480	71.580	72.090	72.090	4,104,579
2025-08-20	74.380	74.380	71.050	72.370	72.370	5,101,279
2025-08-19	81.080	81.750	74.200	74.400	74.400	6,179,700
2025-08-18	76.500	83.600	76.480	81.750	81.750	6,393,699
2025-08-15	75.160	76.600	74.200	76.500	76.500	3,359,666
2025-08-14	77.610	78.650	75.560	75.850	75.850	3,877,855
2025-08-13	70.560	78.280	70.560	77.480	77.480	7,594,487
2025-08-12	71.800	73.300	69.620	70.820	70.820	3,672,105
2025-08-11	72.190	73.200	71.050	72.250	72.250	4,097,574
2025-08-08	72.840	73.850	68.880	72.230	72.230	8,001,975
2025-08-07	75.490	78.580	74.360	76.370	76.370	6,084,791
2025-08-06	74.950	76.860	74.020	74.710	74.710	3,638,336
2025-08-05	76.560	77.960	73.700	76.100	76.100	4,257,539
2025-08-04	76.000	76.790	72.820	76.450	76.450	6,484,168
2025-08-01	71.360	78.120	69.720	77.630	77.630	12,469,864
2025-07-31	73.020	76.910	71.680	72.020	72.020	9,878,418
2025-07-30	71.690	78.900	71.340	75.400	75.400	16,629,660
2025-07-29	60.470	66.540	58.850	65.750	65.750	8,843,046
2025-07-28	60.090	60.850	59.150	59.920	59.920	4,059,697

← NewerPage 5 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.