Sunshine Guojian Pharmaceutical Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	20.380	20.860	19.840	20.050	13.582	8,037,455
2023-07-28	19.900	20.650	19.750	20.450	13.853	6,640,493
2023-07-27	19.840	19.950	19.420	19.910	13.487	4,479,804
2023-07-26	19.880	20.120	19.690	19.830	13.433	5,752,567
2023-07-25	19.560	19.890	19.160	19.710	13.352	8,136,545
2023-07-24	18.230	20.430	18.110	19.620	13.291	12,696,418
2023-07-21	18.080	18.220	17.710	17.880	12.112	2,215,814
2023-07-20	18.340	18.460	17.660	17.930	12.146	5,110,865
2023-07-19	18.600	19.000	18.140	18.300	12.397	6,064,466
2023-07-18	17.310	19.010	17.190	18.530	12.553	9,157,535
2023-07-17	17.070	17.540	16.900	17.320	11.733	2,362,257
2023-07-14	17.150	17.340	17.040	17.150	11.618	1,427,152
2023-07-13	17.070	17.340	16.900	17.240	11.679	1,780,971
2023-07-12	17.390	17.390	16.900	16.900	11.448	1,331,394
2023-07-11	17.110	17.320	17.110	17.290	11.713	1,169,252
2023-07-10	17.200	17.260	17.030	17.130	11.604	849,789
2023-07-07	17.200	17.300	17.030	17.080	11.570	967,296
2023-07-06	17.430	17.660	17.160	17.170	11.631	1,521,244
2023-07-05	17.720	17.720	17.380	17.430	11.807	1,541,152
2023-07-04	17.600	17.930	17.200	17.630	11.943	2,701,603
2023-07-03	17.100	17.880	16.900	17.600	11.923	3,802,435
2023-06-30	17.100	17.280	16.900	17.090	11.577	1,801,184
2023-06-29	16.700	17.170	16.520	17.100	11.584	2,389,121
2023-06-28	16.700	16.820	16.310	16.560	11.218	2,631,446
2023-06-27	16.020	16.690	16.020	16.610	11.252	3,201,601
2023-06-26	16.620	16.620	16.030	16.030	10.859	1,960,636
2023-06-21	17.190	17.240	16.590	16.610	11.252	2,821,697
2023-06-20	16.930	17.600	16.930	17.110	11.591	3,925,848
2023-06-19	16.710	17.680	16.660	16.900	11.448	4,589,116
2023-06-16	16.740	16.940	16.600	16.820	11.394	2,531,463
2023-06-15	16.820	17.020	16.610	16.680	11.299	2,764,688
2023-06-14	16.790	17.150	16.570	16.800	11.381	2,325,444
2023-06-13	16.840	16.840	16.510	16.690	11.306	1,697,404
2023-06-12	16.860	17.110	16.450	16.740	11.340	3,417,938
2023-06-09	16.760	17.150	16.580	17.020	11.530	2,386,083
2023-06-08	17.340	17.340	16.590	16.630	11.266	3,635,644
2023-06-07	17.090	17.530	17.040	17.290	11.713	2,381,068
2023-06-06	17.820	18.020	17.080	17.140	11.611	3,792,461
2023-06-05	18.010	18.030	17.530	17.760	12.031	3,301,616
2023-06-02	18.020	18.200	17.860	17.860	12.099	2,931,370
2023-06-01	18.400	18.690	17.890	17.960	12.167	3,904,270
2023-05-31	18.640	19.080	18.410	18.490	12.526	3,858,799
2023-05-30	18.450	18.820	18.170	18.430	12.485	2,527,139
2023-05-29	18.120	18.980	18.120	18.660	12.641	5,521,391
2023-05-26	17.170	18.260	17.050	18.160	12.302	4,356,213
2023-05-25	17.290	17.380	16.980	17.250	11.686	2,187,543
2023-05-24	17.800	17.800	17.220	17.270	11.699	2,922,911
2023-05-23	17.870	18.380	17.600	17.710	11.997	3,771,992
2023-05-22	17.700	18.240	17.550	17.810	12.065	3,228,871
2023-05-19	17.470	17.950	17.210	17.570	11.902	3,124,560
2023-05-18	17.030	17.660	17.030	17.620	11.936	2,178,603
2023-05-17	17.450	17.830	16.980	17.130	11.604	3,102,869
2023-05-16	17.590	17.850	17.240	17.360	11.760	3,049,972
2023-05-15	17.430	17.860	17.160	17.500	11.855	3,209,499
2023-05-12	17.010	17.720	16.950	17.350	11.753	4,462,931
2023-05-11	17.190	17.360	17.100	17.150	11.618	2,359,322
2023-05-10	17.750	17.750	17.120	17.190	11.645	2,909,755
2023-05-09	17.790	18.280	17.500	17.500	11.855	4,712,421
2023-05-08	18.490	18.490	17.780	17.880	12.112	4,817,712
2023-05-05	18.900	18.900	18.280	18.350	12.431	4,745,051

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.6525 CNY
2025-11-07	0.0330 CNY
2025-06-13	0.0900 CNY
2024-09-27	0.0330 CNY
2024-06-26	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.