Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	30.650	30.750	29.700	30.350	30.350	862,200
2022-08-26	30.150	31.200	29.900	31.000	31.000	1,430,600
2022-08-25	29.650	30.000	29.200	29.900	29.900	641,200
2022-08-24	31.000	31.000	28.950	29.150	29.150	1,507,489
2022-08-23	32.050	32.050	30.350	30.550	30.550	1,791,489
2022-08-22	32.450	32.600	31.350	32.150	32.150	852,815
2022-08-19	32.700	33.100	32.000	32.450	32.450	1,660,400
2022-08-18	31.550	33.450	31.450	33.000	33.000	2,399,800
2022-08-17	31.650	32.250	31.350	31.800	31.800	652,200
2022-08-16	32.100	32.500	30.900	31.700	31.700	1,012,600
2022-08-15	32.100	32.450	31.300	32.300	32.300	937,200
2022-08-12	31.800	32.300	31.350	31.850	31.850	999,878
2022-08-11	30.600	32.300	30.550	31.800	31.800	1,373,800
2022-08-10	32.900	32.900	29.900	30.600	30.600	2,824,689
2022-08-09	32.000	32.950	31.650	32.550	32.550	1,873,889
2022-08-08	32.200	33.200	31.200	31.700	31.700	1,224,400
2022-08-05	32.350	32.900	31.300	32.350	32.350	1,599,350
2022-08-04	30.700	32.100	30.700	31.850	31.850	1,792,516
2022-08-03	31.850	32.200	30.550	30.700	30.700	1,345,600
2022-08-02	32.400	32.400	30.100	32.150	32.150	2,539,200
2022-08-01	32.550	32.950	31.500	32.400	32.400	1,425,000
2022-07-29	34.800	34.850	32.250	32.850	32.850	2,462,000
2022-07-28	35.700	36.100	34.050	34.800	34.800	1,977,200
2022-07-27	37.550	37.600	35.000	35.500	35.500	1,671,000
2022-07-26	35.500	38.500	35.000	37.600	37.600	2,650,800
2022-07-25	37.100	37.100	36.000	36.550	36.550	968,800
2022-07-22	37.500	38.300	36.600	37.100	37.100	1,190,000
2022-07-21	36.800	39.000	36.700	37.350	37.350	2,238,400
2022-07-20	36.650	37.200	36.350	37.000	37.000	1,360,715
2022-07-19	38.000	38.100	36.300	36.400	36.400	2,097,600
2022-07-18	38.450	38.650	36.250	37.850	37.850	1,899,000
2022-07-15	40.900	40.900	38.000	38.450	38.450	3,490,000
2022-07-14	41.050	41.450	40.150	40.600	40.600	1,014,600
2022-07-13	41.600	41.900	40.050	40.500	40.500	1,427,000
2022-07-12	44.500	44.500	40.600	41.000	41.000	3,808,772
2022-07-11	43.350	44.400	42.400	44.300	44.300	2,427,800
2022-07-08	43.700	43.800	42.200	43.100	43.100	1,965,000
2022-07-07	45.300	45.300	42.550	43.700	43.700	1,521,997
2022-07-06	44.000	45.400	43.050	44.100	44.100	3,108,918
2022-07-05	43.450	43.800	42.100	43.350	43.350	1,661,200
2022-07-04	43.000	44.350	42.500	43.450	43.450	2,582,951
2022-06-30	43.000	44.200	41.650	42.250	42.250	3,107,398
2022-06-29	46.250	46.250	42.350	42.650	42.650	3,964,000
2022-06-28	44.900	46.850	43.950	46.750	46.750	2,495,800
2022-06-27	45.600	47.500	44.700	44.900	44.900	2,795,600
2022-06-24	43.250	45.650	43.250	44.950	44.950	3,970,000
2022-06-23	43.500	44.100	41.200	43.550	43.550	3,828,000
2022-06-22	44.950	45.800	43.500	43.900	43.900	2,339,000
2022-06-21	43.000	45.300	41.600	44.950	44.950	3,366,550
2022-06-20	45.500	45.500	42.200	42.850	42.850	2,383,200
2022-06-17	40.100	48.000	39.950	44.850	44.850	7,729,200
2022-06-16	42.500	42.550	40.050	40.200	40.200	2,651,200
2022-06-15	42.400	43.100	40.300	41.700	41.700	3,377,200
2022-06-14	43.700	44.850	42.250	42.350	42.350	1,714,463
2022-06-13	45.000	45.000	42.000	43.650	43.650	2,988,000
2022-06-10	45.000	46.900	44.100	45.450	45.450	2,903,963
2022-06-09	44.450	45.450	44.100	45.150	45.150	3,532,241
2022-06-08	44.350	45.650	43.500	44.450	44.450	3,225,333
2022-06-07	42.100	44.950	41.400	44.300	44.300	4,395,650
2022-06-06	40.900	42.300	39.950	41.700	41.700	3,982,650

← NewerPage 18 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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