Shanghai Shenqi Pharmaceutical Investment Management Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.445	0.458	0.445	0.456	0.456	93,300
2026-07-22	0.459	0.459	0.445	0.451	0.451	40,520
2026-07-21	0.444	0.460	0.436	0.457	0.457	101,280
2026-07-20	0.447	0.454	0.441	0.452	0.452	97,071
2026-07-17	0.461	0.461	0.442	0.447	0.447	290,960
2026-07-16	0.462	0.472	0.452	0.460	0.460	210,360
2026-07-15	0.438	0.483	0.438	0.461	0.461	632,719
2026-07-14	0.433	0.445	0.421	0.443	0.443	248,900
2026-07-13	0.438	0.443	0.436	0.440	0.440	166,920
2026-07-10	0.424	0.443	0.422	0.436	0.436	160,340
2026-07-09	0.431	0.432	0.425	0.427	0.427	10,600
2026-07-08	0.422	0.433	0.422	0.429	0.429	43,740
2026-07-07	0.429	0.430	0.424	0.428	0.428	44,280
2026-07-06	0.426	0.438	0.426	0.434	0.434	125,600
2026-07-03	0.420	0.428	0.418	0.428	0.428	112,060
2026-07-02	0.423	0.428	0.415	0.418	0.418	118,780
2026-07-01	0.405	0.417	0.403	0.417	0.417	91,880
2026-06-30	0.419	0.419	0.405	0.412	0.412	94,620
2026-06-29	0.420	0.422	0.411	0.419	0.419	39,200
2026-06-26	0.424	0.424	0.416	0.420	0.420	61,800
2026-06-25	0.427	0.427	0.420	0.427	0.427	22,320
2026-06-24	0.428	0.429	0.421	0.427	0.427	60,200
2026-06-23	0.423	0.428	0.423	0.427	0.427	114,060
2026-06-22	0.428	0.428	0.421	0.422	0.422	31,200
2026-06-18	0.412	0.424	0.412	0.421	0.421	27,120
2026-06-17	0.423	0.428	0.406	0.422	0.422	37,200
2026-06-16	0.420	0.429	0.420	0.429	0.419	19,000
2026-06-15	0.420	0.428	0.420	0.427	0.417	23,400
2026-06-12	0.418	0.426	0.415	0.425	0.415	51,400
2026-06-11	0.428	0.428	0.415	0.420	0.410	13,460
2026-06-10	0.421	0.428	0.414	0.427	0.427	69,000
2026-06-09	0.424	0.429	0.421	0.422	0.422	22,500
2026-06-08	0.430	0.430	0.422	0.429	0.429	37,066
2026-06-05	0.425	0.434	0.423	0.434	0.434	51,980
2026-06-04	0.420	0.435	0.420	0.431	0.431	33,000
2026-06-03	0.433	0.437	0.429	0.435	0.435	61,080
2026-06-02	0.436	0.439	0.432	0.439	0.439	13,500
2026-06-01	0.433	0.444	0.431	0.443	0.443	57,900
2026-05-29	0.422	0.446	0.422	0.445	0.445	89,800
2026-05-28	0.413	0.450	0.413	0.441	0.441	54,500
2026-05-27	0.440	0.449	0.430	0.443	0.443	69,240
2026-05-26	0.453	0.453	0.443	0.443	0.443	68,200
2026-05-25	0.450	0.463	0.450	0.453	0.453	42,400
2026-05-22	0.450	0.465	0.450	0.457	0.457	54,980
2026-05-21	0.465	0.466	0.447	0.458	0.458	224,760
2026-05-20	0.461	0.471	0.458	0.469	0.469	130,100
2026-05-19	0.469	0.471	0.463	0.471	0.471	59,939
2026-05-18	0.463	0.473	0.463	0.471	0.471	12,000
2026-05-15	0.460	0.470	0.460	0.469	0.469	11,120
2026-05-14	0.471	0.471	0.462	0.468	0.468	56,620
2026-05-13	0.460	0.472	0.459	0.470	0.470	71,140
2026-05-12	0.477	0.477	0.465	0.469	0.469	96,240
2026-05-11	0.461	0.463	0.461	0.462	0.462	108,740
2026-05-08	0.461	0.466	0.461	0.466	0.466	48,330
2026-05-07	0.468	0.471	0.462	0.467	0.467	150,180
2026-05-06	0.475	0.475	0.461	0.472	0.472	122,100
2026-04-30	0.464	0.475	0.464	0.475	0.475	50,015
2026-04-29	0.462	0.476	0.462	0.475	0.475	134,201
2026-04-28	0.468	0.476	0.468	0.473	0.473	68,200
2026-04-27	0.476	0.476	0.466	0.467	0.467	229,360

← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0143 CNY
2022-07-19	0.0149 CNY

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