Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	61.820	61.830	59.100	59.730	59.730	5,655,983
2025-07-24	61.460	64.100	60.000	61.830	61.830	6,328,570
2025-07-23	62.000	63.380	61.050	61.500	61.500	6,205,339
2025-07-22	63.500	65.800	62.610	62.880	62.880	5,453,547
2025-07-21	66.360	66.810	62.750	64.770	64.770	6,107,027
2025-07-18	67.770	67.890	65.400	66.710	66.710	4,231,242
2025-07-17	65.000	68.350	63.850	67.900	67.900	7,492,802
2025-07-16	67.000	67.000	64.360	65.740	65.740	4,925,113
2025-07-15	60.200	67.250	60.050	67.180	67.180	9,318,045
2025-07-14	64.390	64.400	60.200	60.640	60.640	8,037,381
2025-07-11	63.700	67.500	63.310	64.660	64.660	6,520,418
2025-07-10	63.240	64.480	60.100	63.950	63.950	8,189,158
2025-07-09	60.580	65.800	60.500	63.370	63.370	9,273,563
2025-07-08	60.080	60.880	58.880	60.420	60.420	6,092,333
2025-07-07	59.960	61.250	58.880	60.140	60.140	7,831,608
2025-07-04	58.000	61.830	57.000	60.850	60.850	16,385,983
2025-07-03	49.830	56.500	49.060	55.220	55.220	11,112,702
2025-07-02	50.750	51.600	49.530	49.830	49.830	3,238,649
2025-07-01	46.750	50.960	46.620	50.700	50.700	7,960,307
2025-06-30	45.790	46.960	45.700	46.780	46.780	1,831,378
2025-06-27	46.500	47.370	45.850	46.030	46.030	1,468,741
2025-06-26	46.640	47.370	45.660	46.880	46.880	1,877,132
2025-06-25	47.380	47.700	46.200	46.640	46.640	1,859,324
2025-06-24	46.510	47.700	46.000	47.550	47.550	2,592,936
2025-06-23	44.370	46.980	43.720	46.510	46.510	3,245,546
2025-06-20	44.450	44.840	43.880	44.050	44.050	1,062,176
2025-06-19	44.480	44.990	44.010	44.200	44.200	1,443,715
2025-06-18	45.300	45.620	44.370	44.800	44.800	1,667,597
2025-06-17	46.240	47.220	45.060	45.400	45.400	2,454,000
2025-06-16	45.950	46.570	45.200	45.970	45.970	2,110,635
2025-06-13	47.450	47.900	45.520	45.750	45.750	3,233,398
2025-06-12	46.000	47.680	45.620	47.500	47.500	3,757,597
2025-06-11	45.580	47.080	45.160	46.250	46.250	3,249,462
2025-06-10	44.800	46.500	44.730	45.560	45.560	4,200,722
2025-06-09	43.050	45.890	42.810	44.590	44.590	4,900,186
2025-06-06	42.900	43.000	41.850	42.870	42.870	1,127,765
2025-06-05	43.210	43.420	42.440	42.550	42.550	1,442,104
2025-06-04	43.240	43.450	42.870	43.150	43.150	1,446,344
2025-06-03	42.520	43.300	42.520	43.250	43.250	1,578,321
2025-05-30	42.900	43.390	42.620	42.820	42.820	1,731,567
2025-05-29	41.300	43.000	41.180	42.790	42.790	1,963,743
2025-05-28	41.020	41.410	40.860	41.200	41.200	792,022
2025-05-27	41.100	42.100	41.020	41.270	41.270	1,069,751
2025-05-26	42.020	42.190	40.920	41.300	41.300	1,427,015
2025-05-23	41.610	43.250	41.610	42.180	42.180	1,684,662
2025-05-22	41.120	43.450	41.080	41.560	41.560	1,977,630
2025-05-21	41.180	41.980	40.090	41.380	41.380	1,438,070
2025-05-20	42.080	42.660	41.770	42.080	42.080	923,890
2025-05-19	42.470	42.510	41.420	41.710	41.710	1,150,100
2025-05-16	42.020	43.030	42.020	42.510	42.510	900,682
2025-05-15	43.380	43.380	42.320	42.500	42.500	729,073
2025-05-14	42.520	43.570	42.350	42.830	42.830	1,184,651
2025-05-13	43.000	43.170	42.500	42.600	42.600	987,601
2025-05-12	43.080	43.080	41.620	42.540	42.540	1,268,890
2025-05-09	43.930	44.050	42.420	42.600	42.600	1,744,598
2025-05-08	43.300	43.820	43.300	43.450	43.450	1,142,496
2025-05-07	43.750	45.500	43.290	43.500	43.500	1,841,510
2025-05-06	43.580	44.030	42.900	43.570	43.570	1,474,768
2025-04-30	42.640	44.090	42.010	43.470	43.470	2,142,546
2025-04-29	41.890	42.850	41.890	42.500	42.500	1,365,473

← NewerPage 6 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.