Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 41.400 | 42.100 | 39.100 | 41.400 | 41.400 | 7,349,800 |
| 2022-06-01 | 48.100 | 48.250 | 40.900 | 41.200 | 41.200 | 11,760,650 |
| 2022-05-31 | 48.000 | 48.700 | 46.800 | 48.000 | 48.000 | 3,545,600 |
| 2022-05-30 | 50.000 | 50.150 | 47.300 | 48.000 | 48.000 | 4,031,200 |
| 2022-05-27 | 50.000 | 50.500 | 48.600 | 49.500 | 49.500 | 2,412,880 |
| 2022-05-26 | 49.750 | 50.950 | 48.600 | 49.400 | 49.400 | 2,290,200 |
| 2022-05-25 | 48.000 | 52.600 | 47.800 | 49.700 | 49.700 | 6,017,552 |
| 2022-05-24 | 58.000 | 58.000 | 46.950 | 48.000 | 48.000 | 16,924,300 |
| 2022-05-23 | 58.000 | 58.000 | 53.900 | 55.000 | 55.000 | 4,581,315 |
| 2022-05-20 | 60.000 | 61.500 | 56.400 | 58.000 | 58.000 | 5,038,105 |
| 2022-05-19 | 55.000 | 59.900 | 54.750 | 58.200 | 58.200 | 6,890,778 |
| 2022-05-18 | 53.950 | 56.600 | 53.500 | 55.150 | 55.150 | 6,706,600 |
| 2022-05-17 | 61.200 | 61.300 | 53.450 | 53.850 | 53.850 | 8,108,070 |
| 2022-05-16 | 65.350 | 65.350 | 57.850 | 59.000 | 59.000 | 5,578,600 |
| 2022-05-13 | 66.000 | 66.000 | 61.500 | 63.500 | 63.500 | 5,613,681 |
| 2022-05-12 | 64.400 | 68.650 | 62.100 | 63.450 | 63.450 | 11,586,800 |
| 2022-05-11 | 60.000 | 68.500 | 59.200 | 63.100 | 63.100 | 8,560,480 |
| 2022-05-10 | 60.100 | 63.450 | 57.650 | 58.900 | 58.900 | 5,975,464 |
| 2022-05-06 | 58.950 | 60.550 | 57.750 | 58.750 | 58.750 | 2,933,268 |
| 2022-05-05 | 57.850 | 61.950 | 57.500 | 60.600 | 60.600 | 5,935,779 |
| 2022-05-04 | 58.900 | 59.300 | 56.750 | 58.000 | 58.000 | 1,801,379 |
| 2022-05-03 | 55.950 | 60.000 | 53.450 | 58.750 | 58.750 | 3,010,650 |
| 2022-04-29 | 57.250 | 57.650 | 55.250 | 56.300 | 56.300 | 1,308,200 |
| 2022-04-28 | 52.850 | 58.800 | 49.650 | 57.450 | 57.450 | 3,579,800 |
| 2022-04-27 | 52.900 | 53.150 | 50.200 | 52.950 | 52.950 | 2,224,600 |
| 2022-04-26 | 52.150 | 54.400 | 52.150 | 53.250 | 53.250 | 1,884,400 |
| 2022-04-25 | 49.350 | 53.050 | 48.850 | 52.150 | 52.150 | 2,736,800 |
| 2022-04-22 | 51.250 | 51.250 | 49.250 | 50.950 | 50.950 | 1,625,200 |
| 2022-04-21 | 51.300 | 54.000 | 50.450 | 51.250 | 51.250 | 2,939,000 |
| 2022-04-20 | 54.900 | 54.900 | 50.950 | 51.300 | 51.300 | 2,302,561 |
| 2022-04-19 | 53.600 | 56.000 | 53.150 | 54.150 | 54.150 | 5,372,600 |
| 2022-04-14 | 47.500 | 51.900 | 47.500 | 50.450 | 50.450 | 2,248,000 |
| 2022-04-13 | 48.900 | 49.200 | 46.900 | 47.500 | 47.500 | 1,730,400 |
| 2022-04-12 | 48.700 | 49.450 | 46.550 | 48.650 | 48.650 | 1,941,800 |
| 2022-04-11 | 52.450 | 52.500 | 47.750 | 48.700 | 48.700 | 2,316,800 |
| 2022-04-08 | 51.850 | 51.900 | 49.500 | 51.900 | 51.900 | 1,818,000 |
| 2022-04-07 | 53.300 | 54.200 | 50.650 | 51.000 | 51.000 | 2,222,054 |
| 2022-04-06 | 56.250 | 56.250 | 52.800 | 53.200 | 53.200 | 3,198,200 |
| 2022-04-04 | 55.850 | 57.900 | 55.200 | 57.400 | 57.400 | 1,555,400 |
| 2022-04-01 | 55.700 | 56.150 | 52.300 | 55.000 | 55.000 | 1,560,300 |
| 2022-03-31 | 60.000 | 60.400 | 55.500 | 55.700 | 55.700 | 1,802,295 |
| 2022-03-30 | 57.000 | 60.100 | 55.500 | 59.900 | 59.900 | 3,651,855 |
| 2022-03-29 | 57.500 | 58.600 | 55.650 | 57.000 | 57.000 | 2,379,400 |
| 2022-03-28 | 58.650 | 60.000 | 55.950 | 57.000 | 57.000 | 2,789,000 |
| 2022-03-25 | 63.100 | 63.100 | 56.300 | 57.450 | 57.450 | 3,346,400 |
| 2022-03-24 | 59.300 | 63.500 | 58.250 | 62.300 | 62.300 | 4,543,400 |
| 2022-03-23 | 61.000 | 63.900 | 58.650 | 59.850 | 59.850 | 5,603,820 |
| 2022-03-22 | 62.650 | 63.100 | 59.350 | 60.850 | 60.850 | 3,627,450 |
| 2022-03-21 | 64.450 | 64.550 | 59.200 | 62.550 | 62.550 | 7,499,212 |
| 2022-03-18 | 58.100 | 64.400 | 56.800 | 63.200 | 63.200 | 9,705,200 |
| 2022-03-17 | 52.050 | 59.000 | 52.050 | 57.450 | 57.450 | 8,234,189 |
| 2022-03-16 | 50.400 | 51.650 | 47.000 | 50.300 | 50.300 | 6,658,800 |
| 2022-03-15 | 48.950 | 50.800 | 46.500 | 48.300 | 48.300 | 5,448,332 |
| 2022-03-14 | 57.750 | 59.450 | 49.000 | 49.600 | 49.600 | 8,187,200 |
| 2022-03-11 | 49.500 | 57.200 | 48.000 | 55.950 | 55.950 | 6,402,000 |
| 2022-03-10 | 48.050 | 50.600 | 47.550 | 50.000 | 50.000 | 2,194,800 |
| 2022-03-09 | 46.400 | 48.200 | 45.000 | 47.700 | 47.700 | 2,052,200 |
| 2022-03-08 | 52.900 | 53.000 | 46.050 | 46.350 | 46.350 | 2,480,800 |
| 2022-03-07 | 54.050 | 55.000 | 51.650 | 53.400 | 53.400 | 2,573,600 |
| 2022-03-04 | 53.550 | 56.200 | 51.500 | 54.050 | 54.050 | 2,216,200 |
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.