Shanghai Yizhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	43.980	44.190	41.810	42.130	42.130	2,351,624
2025-04-25	44.200	44.660	43.330	43.900	43.900	1,675,673
2025-04-24	44.300	45.200	44.000	44.390	44.390	2,397,128
2025-04-23	44.000	44.950	43.000	44.240	44.240	5,860,016
2025-04-22	45.400	48.880	45.310	47.690	47.690	5,896,776
2025-04-21	45.300	45.930	44.520	45.860	45.860	2,400,961
2025-04-18	44.750	45.600	44.700	45.580	45.580	1,643,526
2025-04-17	43.600	45.700	43.600	45.000	45.000	2,211,335
2025-04-16	44.750	45.440	43.400	44.110	44.110	2,968,664
2025-04-15	43.740	45.360	43.580	45.200	45.200	3,003,424
2025-04-14	43.420	44.370	42.690	44.030	44.030	3,065,595
2025-04-11	40.900	43.800	40.810	43.040	43.040	4,406,144
2025-04-10	41.090	42.800	40.870	40.970	40.970	2,927,075
2025-04-09	39.800	40.590	37.770	40.210	40.210	3,763,637
2025-04-08	38.500	40.010	38.500	40.010	40.010	3,390,648
2025-04-07	40.820	42.390	36.500	38.440	38.440	4,337,203
2025-04-03	42.250	43.280	42.220	42.920	42.920	1,726,560
2025-04-02	42.500	43.490	42.060	42.630	42.630	1,631,394
2025-04-01	40.930	44.250	40.930	42.550	42.550	4,132,008
2025-03-31	40.700	41.660	39.900	40.980	40.980	1,975,342
2025-03-28	39.950	41.070	39.940	40.870	40.870	1,938,519
2025-03-27	39.610	40.380	39.520	39.950	39.950	1,501,654
2025-03-26	39.850	40.270	39.780	39.790	39.790	883,652
2025-03-25	40.280	40.500	39.780	40.050	40.050	996,166
2025-03-24	39.580	40.460	39.580	40.100	40.100	1,514,512
2025-03-21	39.660	40.060	39.180	40.030	40.030	2,148,316
2025-03-20	40.500	41.000	39.650	39.670	39.670	1,765,100
2025-03-19	40.730	42.410	40.240	41.000	41.000	2,950,363
2025-03-18	41.260	41.700	40.720	40.720	40.720	1,198,535
2025-03-17	42.490	42.880	40.700	41.260	41.260	2,276,269
2025-03-14	41.850	42.620	41.360	42.450	42.450	1,355,422
2025-03-13	42.400	42.570	41.110	41.850	41.850	1,990,340
2025-03-12	43.000	43.200	42.000	42.400	42.400	2,368,493
2025-03-11	41.670	43.880	41.320	43.030	43.030	2,914,844
2025-03-10	41.180	42.350	41.100	41.820	41.820	1,623,404
2025-03-07	41.100	41.940	40.820	41.400	41.400	1,607,263
2025-03-06	40.420	41.680	40.070	41.120	41.120	2,150,785
2025-03-05	40.940	41.180	40.100	40.340	40.340	1,736,808
2025-03-04	41.140	41.510	39.900	40.980	40.980	2,399,198
2025-03-03	41.700	42.350	40.820	41.310	41.310	2,619,391
2025-02-28	40.290	42.980	39.880	41.310	41.310	5,073,685
2025-02-27	39.590	40.770	38.900	40.600	40.600	3,480,860
2025-02-26	39.000	39.590	38.150	39.470	39.470	2,983,362
2025-02-25	39.000	39.860	38.520	38.950	38.950	3,141,562
2025-02-24	35.080	41.000	34.190	39.490	39.490	7,577,441
2025-02-21	34.140	35.020	33.620	34.780	34.780	2,760,279
2025-02-20	33.870	35.040	33.630	34.130	34.130	2,430,058
2025-02-19	33.600	34.190	33.380	33.860	33.860	1,610,865
2025-02-18	34.300	34.360	33.340	33.600	33.600	1,724,789
2025-02-17	35.050	35.170	34.270	34.270	34.270	1,765,281
2025-02-14	34.370	35.180	34.250	34.700	34.700	1,433,305
2025-02-13	35.000	35.250	34.250	34.250	34.250	1,991,343
2025-02-12	35.500	35.630	34.920	35.120	35.120	1,779,639
2025-02-11	36.230	36.690	35.480	35.490	35.490	2,160,317
2025-02-10	36.000	37.380	35.420	36.480	36.480	3,075,213
2025-02-07	35.560	36.660	35.560	35.920	35.920	2,329,903
2025-02-06	35.700	36.300	35.360	35.790	35.790	1,442,920
2025-02-05	35.360	36.510	35.360	35.670	35.670	1,563,435
2025-01-27	35.900	36.800	35.170	35.660	35.660	1,416,407
2025-01-24	35.020	35.960	34.690	35.650	35.650	1,606,829

← NewerPage 7 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.