Shanghai Kaibao Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.010 | 5.050 | 4.890 | 4.940 | 4.940 | 16,369,858 |
| 2026-10-16 | 5.090 | 5.230 | 4.990 | 5.030 | 5.030 | 23,185,600 |
| 2026-10-15 | 5.050 | 5.190 | 5.020 | 5.040 | 5.040 | 14,916,459 |
| 2026-10-14 | 5.180 | 5.190 | 5.080 | 5.120 | 5.120 | 11,655,300 |
| 2026-10-13 | 5.190 | 5.230 | 5.100 | 5.190 | 5.190 | 17,816,721 |
| 2026-10-12 | 5.360 | 5.420 | 5.210 | 5.230 | 5.230 | 22,499,904 |
| 2026-10-09 | 5.150 | 5.420 | 5.100 | 5.390 | 5.390 | 35,586,672 |
| 2026-10-08 | 5.340 | 5.380 | 5.150 | 5.170 | 5.170 | 19,379,838 |
| 2026-09-30 | 5.140 | 5.310 | 5.140 | 5.300 | 5.300 | 24,652,260 |
| 2026-09-29 | 5.150 | 5.250 | 5.120 | 5.150 | 5.150 | 13,077,581 |
| 2026-09-28 | 5.200 | 5.250 | 5.080 | 5.180 | 5.180 | 16,290,794 |
| 2026-09-24 | 5.220 | 5.300 | 5.150 | 5.210 | 5.210 | 23,393,061 |
| 2026-09-23 | 5.290 | 5.320 | 5.180 | 5.200 | 5.200 | 21,123,100 |
| 2026-09-22 | 5.280 | 5.350 | 5.240 | 5.300 | 5.300 | 22,059,779 |
| 2026-09-21 | 5.080 | 5.320 | 5.080 | 5.300 | 5.300 | 28,326,312 |
| 2026-09-18 | 5.050 | 5.200 | 5.030 | 5.070 | 5.070 | 16,684,088 |
| 2026-09-17 | 5.010 | 5.090 | 4.980 | 5.040 | 5.040 | 11,945,790 |
| 2026-09-16 | 5.000 | 5.040 | 4.950 | 5.010 | 5.010 | 12,694,251 |
| 2026-09-15 | 5.120 | 5.170 | 5.000 | 5.020 | 5.020 | 14,013,839 |
| 2026-09-14 | 5.070 | 5.190 | 5.040 | 5.160 | 5.160 | 11,867,851 |
| 2026-09-11 | 5.180 | 5.200 | 5.040 | 5.070 | 5.070 | 16,533,029 |
| 2026-09-10 | 5.380 | 5.420 | 5.210 | 5.220 | 5.220 | 24,314,107 |
| 2026-09-09 | 5.600 | 5.640 | 5.410 | 5.440 | 5.440 | 18,876,570 |
| 2026-09-08 | 5.390 | 5.500 | 5.350 | 5.480 | 5.480 | 21,763,832 |
| 2026-09-07 | 5.350 | 5.410 | 5.340 | 5.410 | 5.410 | 12,420,400 |
| 2026-09-04 | 5.340 | 5.410 | 5.330 | 5.370 | 5.370 | 16,661,826 |
| 2026-09-03 | 5.410 | 5.430 | 5.300 | 5.350 | 5.350 | 20,466,867 |
| 2026-09-02 | 5.560 | 5.610 | 5.400 | 5.400 | 5.400 | 30,172,199 |
| 2026-09-01 | 5.480 | 5.800 | 5.450 | 5.610 | 5.610 | 35,411,703 |
| 2026-08-31 | 5.640 | 5.650 | 5.390 | 5.450 | 5.450 | 39,748,699 |
| 2026-08-28 | 5.920 | 5.960 | 5.700 | 5.720 | 5.720 | 49,233,000 |
| 2026-08-27 | 5.670 | 6.200 | 5.670 | 5.970 | 5.970 | 66,565,117 |
| 2026-08-26 | 5.560 | 6.170 | 5.560 | 5.710 | 5.710 | 61,043,547 |
| 2026-08-25 | 5.320 | 5.650 | 5.220 | 5.600 | 5.600 | 53,408,367 |
| 2026-08-24 | 5.490 | 5.510 | 5.250 | 5.290 | 5.290 | 40,972,414 |
| 2026-08-21 | 5.740 | 5.790 | 5.450 | 5.540 | 5.540 | 55,633,020 |
| 2026-08-20 | 5.850 | 6.110 | 5.690 | 5.890 | 5.890 | 67,273,961 |
| 2026-08-19 | 5.840 | 6.010 | 5.620 | 5.630 | 5.630 | 57,014,203 |
| 2026-08-18 | 6.110 | 6.250 | 5.860 | 5.900 | 5.900 | 63,382,656 |
| 2026-08-17 | 5.980 | 6.220 | 5.820 | 6.160 | 6.160 | 68,563,977 |
| 2026-08-14 | 6.090 | 6.160 | 5.920 | 6.030 | 6.030 | 71,051,367 |
| 2026-08-13 | 5.740 | 6.440 | 5.600 | 6.210 | 6.210 | 131,314,406 |
| 2026-08-12 | 5.760 | 6.050 | 5.720 | 5.780 | 5.780 | 65,346,070 |
| 2026-08-11 | 5.780 | 6.320 | 5.760 | 5.860 | 5.860 | 85,361,891 |
| 2026-08-10 | 5.850 | 6.000 | 5.810 | 5.840 | 5.840 | 79,364,656 |
| 2026-08-07 | 5.500 | 5.970 | 5.460 | 5.960 | 5.960 | 107,916,531 |
| 2026-08-06 | 5.550 | 5.750 | 5.300 | 5.600 | 5.600 | 81,207,562 |
| 2026-08-05 | 5.590 | 5.690 | 5.480 | 5.550 | 5.550 | 45,054,832 |
| 2026-08-04 | 5.540 | 5.720 | 5.530 | 5.640 | 5.640 | 44,207,527 |
| 2026-08-03 | 5.530 | 5.590 | 5.430 | 5.450 | 5.450 | 38,428,742 |
| 2026-07-31 | 5.360 | 5.590 | 5.350 | 5.500 | 5.500 | 48,972,566 |
| 2026-07-30 | 5.540 | 5.930 | 5.400 | 5.410 | 5.410 | 79,007,602 |
| 2026-07-29 | 5.730 | 5.810 | 5.570 | 5.590 | 5.590 | 62,409,031 |
| 2026-07-28 | 5.800 | 6.080 | 5.710 | 5.750 | 5.750 | 90,860,109 |
| 2026-07-27 | 5.060 | 5.890 | 5.020 | 5.830 | 5.830 | 105,804,828 |
| 2026-07-24 | 5.440 | 5.500 | 5.100 | 5.110 | 5.110 | 56,240,926 |
| 2026-07-23 | 5.570 | 5.870 | 5.440 | 5.550 | 5.550 | 66,908,281 |
| 2026-07-22 | 5.480 | 5.950 | 5.470 | 5.760 | 5.760 | 93,275,438 |
| 2026-07-21 | 5.480 | 5.630 | 5.260 | 5.590 | 5.590 | 84,611,562 |
| 2026-07-20 | 5.130 | 5.760 | 4.980 | 5.640 | 5.640 | 93,959,820 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1000 CNY |
| 2025-11-27 | 0.0300 CNY |
| 2025-05-29 | 0.1000 CNY |
| 2024-06-19 | 0.1000 CNY |
| 2023-05-26 | 0.0600 CNY |
| 2022-06-16 | 0.0500 CNY |
| 2021-06-09 | 0.0300 CNY |
| 2020-06-12 | 0.1000 CNY |
| 2019-05-30 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.