Shenzhen - Delayed Quote
CNY
Jiangxi Synergy Pharmaceutical Co., Ltd. (300636.SZ)
6.50
+0.18
(+2.85%)
At close: October 30 at 3:04:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.28
6.66
6.25
6.50
6.50
8,038,569
Oct 29, 2026
6.39
6.44
6.32
6.32
6.32
3,284,932
Oct 28, 2026
6.38
6.47
6.34
6.41
6.41
3,035,341
Oct 27, 2026
6.55
6.60
6.36
6.36
6.36
3,364,600
Oct 26, 2026
6.47
6.61
6.44
6.55
6.55
4,327,800
Oct 23, 2026
6.50
6.57
6.33
6.53
6.53
5,862,400
Oct 22, 2026
6.62
6.73
6.53
6.54
6.54
4,096,950
Oct 21, 2026
6.75
6.79
6.60
6.62
6.62
4,176,000
Oct 20, 2026
6.66
6.74
6.61
6.72
6.72
3,713,500
Oct 19, 2026
6.61
6.74
6.53
6.66
6.66
6,399,100
Oct 16, 2026
6.87
6.99
6.62
6.70
6.70
6,717,750
Oct 15, 2026
6.79
6.94
6.76
6.81
6.81
5,233,639
Oct 14, 2026
7.05
7.05
6.83
6.83
6.83
4,280,409
Oct 13, 2026
7.06
7.08
6.93
7.00
7.00
4,186,750
Oct 12, 2026
7.20
7.20
6.99
7.05
7.05
4,136,570
Oct 9, 2026
7.10
7.16
6.98
7.16
7.16
4,507,504
Oct 8, 2026
7.13
7.20
7.05
7.10
7.10
4,571,800
Sep 30, 2026
7.09
7.18
7.07
7.09
7.09
4,578,350
Sep 29, 2026
7.09
7.16
7.04
7.09
7.09
4,397,622
Sep 28, 2026
7.04
7.11
6.99
7.06
7.06
6,035,121
Sep 24, 2026
6.98
7.09
6.98
7.04
7.04
3,890,512
Sep 23, 2026
7.06
7.07
6.98
7.01
7.01
5,045,644
Sep 22, 2026
6.93
7.13
6.89
7.03
7.03
7,478,200
Sep 21, 2026
6.70
6.96
6.69
6.93
6.93
6,922,091
Sep 18, 2026
6.83
6.87
6.68
6.71
6.71
7,110,800
Sep 17, 2026
6.73
6.84
6.70
6.81
6.81
3,898,300
Sep 16, 2026
6.66
6.75
6.60
6.73
6.73
3,137,400
Sep 15, 2026
6.81
6.83
6.66
6.68
6.68
4,054,800
Sep 14, 2026
6.72
6.90
6.71
6.82
6.82
4,811,672
Sep 11, 2026
6.92
7.04
6.72
6.74
6.74
6,978,840
Sep 10, 2026
6.90
6.95
6.84
6.91
6.91
2,648,040
Sep 9, 2026
6.93
7.00
6.90
6.94
6.94
2,855,540
Sep 8, 2026
6.88
6.99
6.86
6.95
6.95
3,509,400
Sep 7, 2026
6.81
6.94
6.80
6.88
6.88
4,123,090
Sep 4, 2026
6.91
6.96
6.79
6.83
6.83
4,987,890
Sep 3, 2026
6.94
6.98
6.85
6.89
6.89
3,295,189
Sep 2, 2026
6.98
7.00
6.88
6.92
6.92
4,587,302
Sep 1, 2026
6.89
7.08
6.86
7.03
7.03
6,407,365
Aug 31, 2026
6.93
7.02
6.86
6.89
6.89
4,537,300
Aug 28, 2026
6.96
7.07
6.88
6.95
6.95
4,285,005
Aug 27, 2026
6.85
6.99
6.83
6.96
6.96
6,349,450
Aug 26, 2026
6.88
6.97
6.80
6.91
6.91
6,565,900
Aug 25, 2026
6.83
6.97
6.77
6.96
6.96
4,206,113
Aug 24, 2026
6.96
6.97
6.77
6.83
6.83
4,728,793
Aug 21, 2026
7.05
7.07
6.77
6.95
6.95
9,510,320
Aug 20, 2026
7.17
7.25
7.07
7.16
7.16
10,148,400
Aug 19, 2026
7.14
7.24
7.04
7.06
7.06
8,773,096
Aug 18, 2026
7.10
7.18
7.04
7.14
7.14
6,252,800
Aug 17, 2026
7.10
7.16
6.94
7.10
7.10
5,576,900
Aug 14, 2026
7.06
7.17
6.95
7.08
7.08
5,990,232
Aug 13, 2026
7.05
7.18
6.94
7.09
7.09
8,315,370
Aug 12, 2026
7.08
7.13
6.98
7.07
7.07
6,429,420
Aug 11, 2026
7.02
7.12
6.98
7.03
7.03
5,615,700
Aug 10, 2026
6.92
7.13
6.92
7.05
7.05
11,089,200
Aug 7, 2026
6.85
6.96
6.75
6.94
6.94
8,566,270
Aug 6, 2026
6.79
6.84
6.73
6.84
6.84
3,788,340
Aug 5, 2026
6.85
6.92
6.72
6.79
6.79
6,698,800
Aug 4, 2026
6.86
6.98
6.83
6.85
6.85
6,634,107
Aug 3, 2026
6.71
6.85
6.70
6.84
6.84
5,124,450
Jul 31, 2026
6.66
6.75
6.64
6.72
6.72
5,955,799
Jul 30, 2026
6.61
6.73
6.58
6.68
6.68
6,598,843
Jul 29, 2026
6.58
6.67
6.55
6.61
6.61
5,876,280
Jul 28, 2026
6.60
6.69
6.52
6.57
6.57
4,111,350
Jul 27, 2026
6.42
6.62
6.39
6.60
6.60
4,424,947
Jul 24, 2026
6.54
6.57
6.38
6.42
6.42
4,874,800
Jul 23, 2026
6.53
6.61
6.44
6.55
6.55
4,236,650
Jul 22, 2026
6.49
6.72
6.48
6.54
6.54
5,634,410
Jul 21, 2026
6.63
6.68
6.38
6.54
6.54
8,792,464
Jul 20, 2026
6.83
6.88
6.58
6.68
6.68
7,300,638
Jul 17, 2026
7.04
7.14
6.72
6.81
6.81
8,891,890
Jul 16, 2026
6.93
7.15
6.85
7.09
7.09
8,571,500
Jul 15, 2026
6.80
7.14
6.70
6.96
6.96
11,117,550
Jul 14, 2026
6.51
6.79
6.42
6.78
6.78
7,946,000
Jul 13, 2026
6.64
6.75
6.43
6.51
6.51
9,878,293
Jul 10, 2026
6.47
6.77
6.41
6.67
6.67
7,052,283
Jul 9, 2026
6.53
6.76
6.46
6.52
6.52
5,574,977
Jul 8, 2026
6.68
6.75
6.58
6.63
6.63
3,608,300
Jul 7, 2026
6.85
6.89
6.65
6.66
6.66
4,673,150
Jul 6, 2026
6.89
7.00
6.80
6.89
6.89
6,525,800
Jul 3, 2026
6.68
6.91
6.65
6.89
6.89
5,470,550
Jul 2, 2026
6.68
6.84
6.61
6.68
6.68
5,305,480
Jul 1, 2026
6.37
6.72
6.33
6.69
6.69
7,017,293
Jun 30, 2026
6.50
6.52
6.27
6.37
6.37
5,997,416
Jun 29, 2026
6.28
6.56
6.11
6.54
6.54
8,223,310
Jun 26, 2026
6.65
6.65
6.29
6.30
6.30
8,265,912
Jun 25, 2026
6.75
6.80
6.48
6.65
6.65
6,762,930
Jun 24, 2026
7.03
7.07
6.76
6.80
6.80
7,421,024
Jun 23, 2026
6.49
7.24
6.46
7.03
7.03
16,442,162
Jun 22, 2026
6.56
6.58
6.28
6.52
6.52
6,557,543
Jun 18, 2026
6.50
6.66
6.43
6.56
6.56
4,239,707
Jun 17, 2026
6.57
6.59
6.46
6.51
6.51
4,578,032
Jun 16, 2026
6.67
6.69
6.49
6.61
6.61
4,797,943
Jun 15, 2026
6.81
6.85
6.63
6.67
6.67
4,274,100
Jun 12, 2026
6.67
6.87
6.60
6.80
6.80
5,329,837
Jun 11, 2026
6.70
6.77
6.56
6.68
6.68
3,957,700
Jun 10, 2026
6.68
6.77
6.55
6.75
6.75
4,983,250
Jun 9, 2026
6.70
6.82
6.57
6.69
6.69
4,464,260
Jun 8, 2026
6.55
6.75
6.52
6.67
6.67
5,997,173
Jun 5, 2026
6.56
6.72
6.49
6.62
6.62
3,699,684
Jun 4, 2026
6.68
6.70
6.49
6.52
6.52
4,428,650
Jun 3, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
6.82
6.82
6.65
6.69
6.69
3,356,732
Jun 2, 2026
7.05
7.06
6.80
6.82
6.78
5,031,084
Jun 1, 2026
6.89
7.06
6.75
7.03
6.99
4,642,496
May 29, 2026
6.88
6.95
6.84
6.88
6.84
4,206,663
May 28, 2026
6.90
6.96
6.80
6.90
6.86
4,264,115
May 27, 2026
7.03
7.06
6.81
6.91
6.87
4,841,510
May 26, 2026
7.09
7.09
6.94
7.01
6.97
5,319,120
May 25, 2026
7.29
7.29
6.97
7.11
7.07
6,748,760
May 22, 2026
7.13
7.40
7.08
7.24
7.20
7,577,290
May 21, 2026
7.27
7.33
7.02
7.05
7.01
5,182,132
May 20, 2026
7.32
7.32
7.16
7.21
7.17
4,720,487
May 19, 2026
7.32
7.40
7.22
7.32
7.28
4,842,800
May 18, 2026
7.42
7.44
7.21
7.28
7.24
8,828,560
May 15, 2026
7.48
7.52
7.34
7.37
7.33
5,666,050
May 14, 2026
7.57
7.60
7.47
7.49
7.45
6,329,178
May 13, 2026
7.67
7.69
7.55
7.58
7.54
6,256,051
May 12, 2026
7.88
7.88
7.61
7.62
7.58
7,851,163
May 11, 2026
7.85
7.93
7.73
7.87
7.82
8,503,052
May 8, 2026
7.68
7.85
7.68
7.84
7.79
7,303,295
May 7, 2026
7.76
7.82
7.66
7.69
7.64
8,505,695
May 6, 2026
7.92
7.92
7.73
7.75
7.70
8,131,090
Apr 30, 2026
7.77
7.87
7.72
7.82
7.77
6,567,093
Apr 29, 2026
7.85
7.88
7.54
7.77
7.72
10,238,000
Apr 28, 2026
8.03
8.14
7.85
7.92
7.87
6,222,000
Apr 27, 2026
7.81
8.14
7.81
8.03
7.98
8,585,108
Apr 24, 2026
7.83
7.84
7.68
7.80
7.75
5,762,225
Apr 23, 2026
7.90
7.93
7.78
7.86
7.81
4,175,370
Apr 22, 2026
7.92
7.96
7.80
7.94
7.89
4,593,800
Apr 21, 2026
8.07
8.07
7.85
7.92
7.87
6,642,820
Apr 20, 2026
8.00
8.09
7.95
8.04
7.99
5,606,050
Apr 17, 2026
8.16
8.16
7.96
8.05
8.00
7,536,800
Apr 16, 2026
8.20
8.22
8.10
8.18
8.13
6,837,550
Apr 15, 2026
8.12
8.27
8.03
8.22
8.17
10,051,382
Apr 14, 2026
8.16
8.16
7.95
8.10
8.05
6,771,481
Apr 13, 2026
8.21
8.23
8.03
8.10
8.05
6,739,643
Apr 10, 2026
8.15
8.25
8.03
8.14
8.09
6,223,654
Apr 9, 2026
8.20
8.31
8.05
8.08
8.03
8,645,720
Apr 8, 2026
8.27
8.35
8.19
8.22
8.17
8,144,340
Apr 7, 2026
8.01
8.24
7.91
8.17
8.12
10,353,935
Apr 3, 2026
8.21
8.29
8.01
8.02
7.97
9,496,820
Apr 2, 2026
8.22
8.39
8.21
8.28
8.23
11,134,249
Apr 1, 2026
8.19
8.25
8.07
8.22
8.17
10,964,141
Mar 31, 2026
8.06
8.29
8.05
8.15
8.10
9,973,400
Mar 30, 2026
7.84
8.07
7.80
8.06
8.01
7,869,410
Mar 27, 2026
7.50
7.93
7.46
7.92
7.87
9,086,200
Mar 26, 2026
7.47
7.65
7.46
7.54
7.50
6,630,240
Mar 25, 2026
7.49
7.57
7.44
7.49
7.45
5,759,300
Mar 24, 2026
7.38
7.49
7.26
7.45
7.41
9,600,338
Mar 23, 2026
7.73
7.73
7.17
7.22
7.18
10,471,349
Mar 20, 2026
8.08
8.10
7.83
7.83
7.78
6,493,507
Mar 19, 2026
8.24
8.25
7.99
8.02
7.97
7,397,496
Mar 18, 2026
8.12
8.28
8.07
8.27
8.22
5,459,854
Mar 17, 2026
8.18
8.27
8.11
8.12
8.07
4,082,257
Mar 16, 2026
8.12
8.19
8.11
8.18
8.13
3,972,314
Mar 13, 2026
8.16
8.22
8.11
8.12
8.07
4,812,604
Mar 12, 2026
8.15
8.17
8.07
8.09
8.04
4,205,500
Mar 11, 2026
8.21
8.23
8.10
8.14
8.09
4,222,280
Mar 10, 2026
8.06
8.22
8.01
8.20
8.15
5,045,924
Mar 9, 2026
8.12
8.16
8.01
8.03
7.98
6,851,924
Mar 6, 2026
7.90
8.21
7.88
8.19
8.14
5,425,884
Mar 5, 2026
7.90
7.98
7.87
7.89
7.84
4,987,988
Mar 4, 2026
7.86
7.95
7.75
7.81
7.76
6,313,940
Mar 3, 2026
8.10
8.20
7.92
7.93
7.88
7,511,834
Mar 2, 2026
8.32
8.37
8.01
8.11
8.06
9,590,142
Feb 27, 2026
8.38
8.42
8.32
8.38
8.33
5,340,499
Feb 26, 2026
8.46
8.52
8.38
8.42
8.37
6,198,420
Feb 25, 2026
8.42
8.55
8.42
8.46
8.41
5,328,092
Feb 24, 2026
8.47
8.48
8.36
8.40
8.35
6,553,003
Feb 13, 2026
8.56
8.62
8.41
8.45
8.40
6,484,800
Feb 12, 2026
8.65
8.65
8.45
8.55
8.50
10,357,304
Feb 11, 2026
8.59
8.90
8.56
8.59
8.54
14,871,550
Feb 10, 2026
8.36
8.84
8.33
8.65
8.60
23,144,856
Feb 9, 2026
8.25
8.44
8.25
8.35
8.30
9,042,050
Feb 6, 2026
8.19
8.37
8.19
8.24
8.19
7,371,580
Feb 5, 2026
8.15
8.36
8.15
8.20
8.15
6,091,972
Feb 4, 2026
8.07
8.16
8.05
8.15
8.10
5,934,750
Feb 3, 2026
8.06
8.12
8.02
8.08
8.03
5,517,700
Feb 2, 2026
8.13
8.20
8.00
8.02
7.97
7,401,010
Jan 30, 2026
8.13
8.23
8.07
8.17
8.12
7,294,670
Jan 29, 2026
8.20
8.26
8.08
8.14
8.09
7,291,013
Jan 28, 2026
8.46
8.50
8.20
8.20
8.15
11,396,750
Jan 27, 2026
8.55
8.57
8.17
8.50
8.45
16,036,150
Jan 26, 2026
8.25
8.66
8.20
8.45
8.40
18,891,227
Jan 23, 2026
8.10
8.16
8.07
8.15
8.10
6,437,949
Jan 22, 2026
8.11
8.14
8.04
8.09
8.04
6,802,520
Jan 21, 2026
7.97
8.15
7.94
8.13
8.08
8,984,080
Jan 20, 2026
7.95
8.10
7.93
7.97
7.92
8,193,195
Jan 19, 2026
7.75
7.93
7.74
7.91
7.86
7,189,791
Jan 16, 2026
7.78
7.79
7.71
7.75
7.70
6,007,740
Jan 15, 2026
7.79
7.81
7.72
7.74
7.69
5,089,340
Jan 14, 2026
7.87
7.92
7.67
7.80
7.75
10,740,638
Jan 13, 2026
7.78
7.92
7.76
7.82
7.77
10,142,020
Jan 12, 2026
7.74
7.80
7.72
7.77
7.72
6,347,750
Jan 9, 2026
7.75
7.75
7.63
7.73
7.68
6,580,430
Jan 8, 2026
7.59
7.72
7.59
7.69
7.64
5,046,193
Jan 7, 2026
7.66
7.68
7.60
7.62
7.58
5,397,851
Jan 6, 2026
7.66
7.68
7.60
7.65
7.61
6,318,063
Jan 5, 2026
7.50
7.68
7.49
7.66
7.62
5,941,370
Dec 31, 2025
7.49
7.52
7.42
7.51
7.47
3,590,852
Dec 30, 2025
7.47
7.53
7.40
7.49
7.45
4,300,950
Dec 29, 2025
7.52
7.55
7.45
7.47
7.43
4,766,209
Dec 26, 2025
7.62
7.64
7.54
7.55
7.51
6,466,252
Dec 25, 2025
7.77
7.77
7.60
7.64
7.60
10,027,834
Dec 24, 2025
7.75
7.80
7.71
7.77
7.72
3,921,399
Dec 23, 2025
7.77
7.80
7.69
7.75
7.70
3,930,870
Dec 22, 2025
7.80
7.82
7.73
7.75
7.70
3,336,700
Dec 19, 2025
7.73
7.85
7.73
7.81
7.76
3,547,618
Dec 18, 2025
7.61
7.79
7.60
7.74
7.69
3,523,516
Dec 17, 2025
7.59
7.66
7.54
7.65
7.61
4,828,384
Dec 16, 2025
7.72
7.75
7.58
7.59
7.55
4,530,800
Dec 15, 2025
7.77
7.83
7.64
7.74
7.69
4,228,368
Dec 12, 2025
7.83
7.90
7.79
7.81
7.76
3,760,038
Dec 11, 2025
8.01
8.03
7.82
7.83
7.78
5,212,836
Dec 10, 2025
8.00
8.04
7.95
8.01
7.96
3,669,050
Dec 9, 2025
8.04
8.14
7.99
8.03
7.98
5,323,454
Dec 8, 2025
8.08
8.09
8.00
8.04
7.99
4,566,000
Dec 5, 2025
8.02
8.06
7.95
8.04
7.99
4,755,700
Dec 4, 2025
8.07
8.13
7.99
8.04
7.99
4,005,389
Dec 3, 2025
8.13
8.16
8.08
8.09
8.04
4,926,620
Dec 2, 2025
8.19
8.21
8.09
8.14
8.09
3,957,950
Dec 1, 2025
8.17
8.25
8.14
8.17
8.12
4,576,120
Nov 28, 2025
8.20
8.23
8.13
8.19
8.14
3,852,000
Nov 27, 2025
8.19
8.27
8.09
8.22
8.17
4,583,300
Nov 26, 2025
8.13
8.35
8.13
8.17
8.12
5,424,848
Nov 25, 2025
8.01
8.22
8.00
8.17
8.12
5,005,809
Nov 24, 2025
7.94
8.05
7.94
8.00
7.95
4,619,539
Nov 21, 2025
8.23
8.36
7.92
7.92
7.87
9,321,184
Nov 20, 2025
8.40
8.42
8.25
8.33
8.28
5,430,400
Nov 19, 2025
8.50
8.54
8.28
8.36
8.31
6,649,700
Nov 18, 2025
8.62
8.65
8.46
8.50
8.45
4,983,680
Nov 17, 2025
8.68
8.72
8.52
8.59
8.54
7,072,800
Nov 14, 2025
8.56
8.74
8.52
8.66
8.61
9,420,450
Nov 13, 2025
8.48
8.60
8.42
8.59
8.54
7,318,357
Nov 12, 2025
8.45
8.54
8.40
8.48
8.43
6,949,748
Nov 11, 2025
8.31
8.48
8.25
8.45
8.40
7,364,170
Nov 10, 2025
8.21
8.37
8.20
8.32
8.27
7,634,250
Nov 7, 2025
8.16
8.27
8.12
8.21
8.16
8,277,335
Nov 6, 2025
8.20
8.22
8.15
8.17
8.12
7,355,749
Nov 5, 2025
8.18
8.25
8.14
8.22
8.17
8,913,390
Nov 4, 2025
8.21
8.25
8.11
8.19
8.14
8,706,200
Nov 3, 2025
8.33
8.39
8.19
8.23
8.18
13,621,405
Oct 31, 2025
8.16
8.39
8.14
8.34
8.29
13,457,982
Oct 30, 2025
8.24
8.24
8.12
8.12
8.07
8,221,376
