Shanghai Yizhong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 42.230 | 43.490 | 40.610 | 41.000 | 41.000 | 3,806,666 |
| 2024-10-29 | 40.000 | 43.780 | 39.340 | 42.100 | 42.100 | 6,815,170 |
| 2024-10-28 | 38.720 | 42.620 | 38.720 | 41.180 | 41.180 | 6,724,881 |
| 2024-10-25 | 34.680 | 38.400 | 34.520 | 38.190 | 38.190 | 5,047,457 |
| 2024-10-24 | 35.300 | 35.900 | 34.600 | 34.620 | 34.620 | 2,122,687 |
| 2024-10-23 | 35.550 | 36.240 | 34.580 | 35.400 | 35.400 | 2,810,822 |
| 2024-10-22 | 34.000 | 35.800 | 33.330 | 35.800 | 35.800 | 3,089,179 |
| 2024-10-21 | 35.100 | 35.450 | 33.790 | 34.140 | 34.140 | 4,058,947 |
| 2024-10-18 | 31.800 | 36.490 | 31.800 | 34.960 | 34.960 | 3,613,467 |
| 2024-10-17 | 32.340 | 33.200 | 32.130 | 32.160 | 32.160 | 1,632,204 |
| 2024-10-16 | 31.980 | 32.920 | 31.600 | 32.160 | 32.160 | 1,682,462 |
| 2024-10-15 | 33.490 | 33.940 | 32.070 | 32.070 | 32.070 | 2,602,772 |
| 2024-10-14 | 33.300 | 34.100 | 31.730 | 33.620 | 33.620 | 3,108,785 |
| 2024-10-11 | 34.930 | 35.150 | 32.090 | 33.430 | 33.430 | 3,100,238 |
| 2024-10-10 | 37.000 | 37.800 | 35.100 | 35.100 | 35.100 | 3,316,372 |
| 2024-10-09 | 39.600 | 40.480 | 36.000 | 36.000 | 36.000 | 5,535,750 |
| 2024-10-08 | 42.300 | 42.300 | 37.010 | 41.660 | 41.660 | 7,221,437 |
| 2024-09-30 | 31.980 | 35.880 | 31.910 | 35.420 | 35.420 | 6,681,940 |
| 2024-09-27 | 28.120 | 30.200 | 28.000 | 30.080 | 30.080 | 2,938,078 |
| 2024-09-26 | 26.730 | 27.600 | 26.360 | 27.600 | 27.600 | 2,610,423 |
| 2024-09-25 | 27.120 | 27.360 | 26.500 | 26.730 | 26.730 | 2,485,226 |
| 2024-09-24 | 26.170 | 27.260 | 25.910 | 26.860 | 26.860 | 2,447,993 |
| 2024-09-23 | 27.060 | 27.560 | 25.850 | 25.950 | 25.950 | 2,116,030 |
| 2024-09-20 | 26.300 | 27.790 | 26.300 | 27.160 | 27.160 | 2,925,487 |
| 2024-09-19 | 26.780 | 26.800 | 26.010 | 26.260 | 26.260 | 1,328,657 |
| 2024-09-18 | 26.700 | 26.700 | 26.120 | 26.370 | 26.370 | 715,126 |
| 2024-09-13 | 27.000 | 27.100 | 26.580 | 26.630 | 26.630 | 993,507 |
| 2024-09-12 | 27.350 | 28.000 | 26.980 | 27.080 | 27.080 | 1,814,492 |
| 2024-09-11 | 26.270 | 27.670 | 25.890 | 27.350 | 27.350 | 2,286,475 |
| 2024-09-10 | 26.050 | 26.320 | 25.500 | 26.140 | 26.140 | 1,527,070 |
| 2024-09-09 | 26.040 | 26.520 | 25.690 | 26.050 | 26.050 | 1,374,951 |
| 2024-09-06 | 27.230 | 27.450 | 25.910 | 26.040 | 26.040 | 2,429,963 |
| 2024-09-05 | 27.230 | 27.500 | 26.920 | 27.180 | 27.180 | 2,062,994 |
| 2024-09-04 | 25.770 | 27.540 | 25.500 | 27.230 | 27.230 | 3,739,838 |
| 2024-09-03 | 25.510 | 26.250 | 25.510 | 25.770 | 25.770 | 2,046,255 |
| 2024-09-02 | 26.500 | 27.160 | 25.680 | 25.750 | 25.750 | 3,018,891 |
| 2024-08-30 | 24.710 | 27.300 | 24.520 | 26.470 | 26.470 | 4,064,168 |
| 2024-08-29 | 23.700 | 24.940 | 23.430 | 24.770 | 24.770 | 2,074,421 |
| 2024-08-28 | 24.670 | 24.770 | 23.680 | 23.880 | 23.880 | 1,608,866 |
| 2024-08-27 | 23.400 | 25.420 | 23.130 | 24.300 | 24.300 | 3,780,744 |
| 2024-08-26 | 23.000 | 23.580 | 22.520 | 23.400 | 23.400 | 2,725,550 |
| 2024-08-23 | 25.080 | 25.300 | 23.010 | 23.170 | 23.170 | 4,835,582 |
| 2024-08-22 | 25.770 | 26.080 | 25.100 | 25.220 | 25.220 | 2,587,628 |
| 2024-08-21 | 28.560 | 28.560 | 25.600 | 26.000 | 26.000 | 6,546,937 |
| 2024-08-20 | 28.500 | 29.590 | 28.000 | 28.590 | 28.590 | 4,045,305 |
| 2024-08-19 | 29.500 | 30.600 | 28.510 | 28.580 | 28.580 | 5,528,664 |
| 2024-08-16 | 27.450 | 31.000 | 26.930 | 29.480 | 29.480 | 7,796,351 |
| 2024-08-15 | 25.850 | 28.500 | 25.510 | 27.140 | 27.140 | 5,114,755 |
| 2024-08-14 | 25.290 | 26.480 | 24.970 | 25.910 | 25.910 | 3,779,398 |
| 2024-08-13 | 25.190 | 25.720 | 24.470 | 25.450 | 25.450 | 3,408,958 |
| 2024-08-12 | 25.850 | 26.660 | 25.050 | 25.290 | 25.290 | 5,129,624 |
| 2024-08-09 | 24.650 | 26.290 | 23.810 | 25.900 | 25.900 | 6,042,776 |
| 2024-08-08 | 22.560 | 26.510 | 21.700 | 24.310 | 24.310 | 6,355,326 |
| 2024-08-07 | 23.220 | 23.320 | 22.740 | 23.030 | 23.030 | 1,544,852 |
| 2024-08-06 | 22.560 | 23.250 | 22.540 | 23.180 | 23.180 | 1,748,840 |
| 2024-08-05 | 22.590 | 23.390 | 22.360 | 22.370 | 22.370 | 1,950,126 |
| 2024-08-02 | 23.400 | 23.790 | 22.800 | 22.830 | 22.830 | 2,631,124 |
| 2024-08-01 | 22.420 | 23.580 | 22.000 | 23.330 | 23.330 | 3,280,265 |
| 2024-07-31 | 20.640 | 22.430 | 20.590 | 22.180 | 22.180 | 2,656,974 |
| 2024-07-30 | 20.620 | 20.930 | 20.420 | 20.820 | 20.820 | 1,029,550 |
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.