Shanghai Yizhong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 35.650 | 36.130 | 34.900 | 34.990 | 34.990 | 1,428,747 |
| 2025-01-22 | 35.650 | 36.190 | 34.980 | 35.300 | 35.300 | 1,193,677 |
| 2025-01-21 | 36.550 | 36.730 | 35.640 | 36.160 | 36.160 | 1,427,983 |
| 2025-01-20 | 35.680 | 37.000 | 35.680 | 36.280 | 36.280 | 1,895,449 |
| 2025-01-17 | 35.360 | 36.270 | 35.000 | 35.850 | 35.850 | 1,210,664 |
| 2025-01-16 | 35.550 | 36.550 | 35.330 | 35.470 | 35.470 | 1,442,843 |
| 2025-01-15 | 36.080 | 36.320 | 35.290 | 35.600 | 35.600 | 1,499,524 |
| 2025-01-14 | 35.640 | 36.380 | 35.140 | 36.230 | 36.230 | 2,128,821 |
| 2025-01-13 | 35.070 | 35.980 | 34.520 | 35.170 | 35.170 | 1,382,777 |
| 2025-01-10 | 35.280 | 35.670 | 34.710 | 35.030 | 35.030 | 1,236,135 |
| 2025-01-09 | 34.760 | 36.070 | 34.280 | 35.390 | 35.390 | 2,068,746 |
| 2025-01-08 | 35.710 | 36.290 | 34.000 | 35.040 | 35.040 | 2,122,081 |
| 2025-01-07 | 35.700 | 36.310 | 34.930 | 35.690 | 35.690 | 2,162,538 |
| 2025-01-06 | 38.150 | 38.800 | 35.400 | 35.690 | 35.690 | 4,216,325 |
| 2025-01-03 | 42.200 | 43.680 | 39.000 | 39.110 | 39.110 | 4,915,407 |
| 2025-01-02 | 39.910 | 42.880 | 39.870 | 41.520 | 41.520 | 5,486,837 |
| 2024-12-31 | 40.860 | 41.400 | 39.920 | 39.920 | 39.920 | 1,376,912 |
| 2024-12-30 | 39.550 | 41.490 | 39.550 | 40.820 | 40.820 | 2,320,124 |
| 2024-12-27 | 39.850 | 40.600 | 39.080 | 39.840 | 39.840 | 1,979,522 |
| 2024-12-26 | 40.890 | 41.680 | 39.500 | 40.000 | 40.000 | 3,044,630 |
| 2024-12-25 | 40.640 | 41.460 | 40.500 | 41.220 | 41.220 | 2,153,014 |
| 2024-12-24 | 39.680 | 40.700 | 39.520 | 40.640 | 40.640 | 1,505,159 |
| 2024-12-23 | 40.310 | 41.300 | 40.010 | 40.010 | 40.010 | 1,669,125 |
| 2024-12-20 | 40.000 | 40.980 | 39.200 | 40.310 | 40.310 | 1,802,980 |
| 2024-12-19 | 39.660 | 41.400 | 39.540 | 40.600 | 40.600 | 1,930,054 |
| 2024-12-18 | 39.730 | 40.610 | 39.660 | 40.060 | 40.060 | 1,287,032 |
| 2024-12-17 | 41.580 | 42.300 | 39.710 | 40.040 | 40.040 | 2,204,689 |
| 2024-12-16 | 39.680 | 41.900 | 39.200 | 41.580 | 41.580 | 3,437,036 |
| 2024-12-13 | 40.880 | 40.880 | 39.600 | 39.600 | 39.600 | 2,538,337 |
| 2024-12-12 | 41.090 | 41.290 | 39.950 | 40.870 | 40.870 | 2,278,752 |
| 2024-12-11 | 40.700 | 41.520 | 40.230 | 41.070 | 41.070 | 2,330,622 |
| 2024-12-10 | 42.180 | 42.720 | 40.510 | 40.630 | 40.630 | 2,625,272 |
| 2024-12-09 | 41.910 | 42.730 | 40.810 | 41.150 | 41.150 | 2,107,721 |
| 2024-12-06 | 41.120 | 42.870 | 40.800 | 42.090 | 42.090 | 3,108,149 |
| 2024-12-05 | 41.000 | 41.300 | 39.480 | 41.100 | 41.100 | 3,328,034 |
| 2024-12-04 | 42.510 | 42.680 | 40.360 | 41.000 | 41.000 | 3,596,864 |
| 2024-12-03 | 42.720 | 43.330 | 42.420 | 42.680 | 42.680 | 1,981,122 |
| 2024-12-02 | 43.150 | 44.230 | 42.600 | 42.710 | 42.710 | 2,900,600 |
| 2024-11-29 | 44.900 | 44.900 | 42.330 | 42.970 | 42.970 | 5,367,834 |
| 2024-11-28 | 47.300 | 48.470 | 40.850 | 45.990 | 45.990 | 8,777,738 |
| 2024-11-27 | 45.900 | 49.240 | 45.800 | 48.050 | 48.050 | 5,629,327 |
| 2024-11-26 | 43.360 | 45.830 | 41.500 | 45.360 | 45.360 | 5,268,829 |
| 2024-11-25 | 41.260 | 44.460 | 41.210 | 43.250 | 43.250 | 3,206,382 |
| 2024-11-22 | 43.080 | 43.630 | 41.500 | 41.500 | 41.500 | 2,649,594 |
| 2024-11-21 | 43.220 | 44.220 | 42.670 | 43.290 | 43.290 | 2,674,651 |
| 2024-11-20 | 43.000 | 44.200 | 41.420 | 43.490 | 43.490 | 4,509,981 |
| 2024-11-19 | 40.450 | 42.440 | 40.150 | 42.300 | 42.300 | 4,327,851 |
| 2024-11-18 | 42.920 | 43.130 | 39.780 | 40.330 | 40.330 | 6,314,777 |
| 2024-11-15 | 50.000 | 50.800 | 42.500 | 42.800 | 42.800 | 10,352,219 |
| 2024-11-14 | 51.500 | 52.900 | 49.250 | 50.000 | 50.000 | 6,019,214 |
| 2024-11-13 | 50.630 | 53.180 | 48.750 | 52.000 | 52.000 | 7,796,322 |
| 2024-11-12 | 47.760 | 51.600 | 46.380 | 49.710 | 49.710 | 7,275,281 |
| 2024-11-11 | 43.350 | 46.660 | 43.020 | 46.180 | 46.180 | 3,686,258 |
| 2024-11-08 | 44.280 | 45.170 | 43.220 | 43.380 | 43.380 | 2,722,936 |
| 2024-11-07 | 43.310 | 44.880 | 43.260 | 44.250 | 44.250 | 2,143,248 |
| 2024-11-06 | 43.780 | 44.650 | 43.030 | 43.570 | 43.570 | 2,789,143 |
| 2024-11-05 | 40.020 | 43.980 | 40.020 | 43.550 | 43.550 | 3,412,592 |
| 2024-11-04 | 38.700 | 42.020 | 38.700 | 41.580 | 41.580 | 2,984,566 |
| 2024-11-01 | 39.680 | 40.470 | 38.400 | 38.730 | 38.730 | 3,007,625 |
| 2024-10-31 | 40.820 | 41.410 | 39.980 | 40.100 | 40.100 | 3,178,588 |
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.