Shanghai Kaibao Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.250 | 5.290 | 5.140 | 5.140 | 4.939 | 8,535,559 |
| 2024-07-23 | 5.430 | 5.440 | 5.260 | 5.270 | 5.064 | 8,798,800 |
| 2024-07-22 | 5.400 | 5.460 | 5.360 | 5.420 | 5.208 | 7,303,280 |
| 2024-07-19 | 5.400 | 5.430 | 5.360 | 5.400 | 5.189 | 7,889,470 |
| 2024-07-18 | 5.350 | 5.430 | 5.290 | 5.410 | 5.198 | 9,529,929 |
| 2024-07-17 | 5.340 | 5.410 | 5.260 | 5.370 | 5.160 | 7,625,300 |
| 2024-07-16 | 5.390 | 5.400 | 5.310 | 5.350 | 5.140 | 6,495,084 |
| 2024-07-15 | 5.470 | 5.470 | 5.370 | 5.390 | 5.179 | 7,974,196 |
| 2024-07-12 | 5.450 | 5.490 | 5.410 | 5.480 | 5.265 | 9,830,700 |
| 2024-07-11 | 5.360 | 5.460 | 5.340 | 5.450 | 5.237 | 14,600,900 |
| 2024-07-10 | 5.280 | 5.370 | 5.230 | 5.260 | 5.054 | 7,976,700 |
| 2024-07-09 | 5.290 | 5.330 | 5.130 | 5.320 | 5.112 | 12,172,940 |
| 2024-07-08 | 5.390 | 5.410 | 5.250 | 5.280 | 5.073 | 8,669,921 |
| 2024-07-05 | 5.240 | 5.440 | 5.190 | 5.420 | 5.208 | 13,202,634 |
| 2024-07-04 | 5.400 | 5.400 | 5.220 | 5.240 | 5.035 | 7,112,900 |
| 2024-07-03 | 5.420 | 5.450 | 5.370 | 5.380 | 5.169 | 4,926,500 |
| 2024-07-02 | 5.400 | 5.460 | 5.370 | 5.430 | 5.217 | 6,414,970 |
| 2024-07-01 | 5.340 | 5.420 | 5.280 | 5.410 | 5.198 | 7,627,023 |
| 2024-06-28 | 5.340 | 5.410 | 5.320 | 5.350 | 5.140 | 7,136,290 |
| 2024-06-27 | 5.430 | 5.440 | 5.320 | 5.330 | 5.121 | 7,232,800 |
| 2024-06-26 | 5.260 | 5.440 | 5.250 | 5.440 | 5.227 | 9,275,595 |
| 2024-06-25 | 5.270 | 5.320 | 5.240 | 5.280 | 5.073 | 6,114,900 |
| 2024-06-24 | 5.410 | 5.420 | 5.230 | 5.260 | 5.054 | 9,084,742 |
| 2024-06-21 | 5.420 | 5.520 | 5.350 | 5.440 | 5.227 | 7,865,347 |
| 2024-06-20 | 5.570 | 5.620 | 5.430 | 5.430 | 5.217 | 9,701,024 |
| 2024-06-19 | 5.680 | 5.700 | 5.560 | 5.570 | 5.352 | 9,509,080 |
| 2024-06-18 | 5.730 | 5.760 | 5.680 | 5.750 | 5.429 | 9,514,520 |
| 2024-06-17 | 5.670 | 5.730 | 5.620 | 5.690 | 5.372 | 7,121,860 |
| 2024-06-14 | 5.650 | 5.700 | 5.600 | 5.670 | 5.353 | 7,825,132 |
| 2024-06-13 | 5.740 | 5.750 | 5.640 | 5.660 | 5.344 | 9,646,400 |
| 2024-06-12 | 5.720 | 5.780 | 5.680 | 5.730 | 5.410 | 8,142,815 |
| 2024-06-11 | 5.640 | 5.720 | 5.570 | 5.710 | 5.391 | 9,580,939 |
| 2024-06-07 | 5.630 | 5.700 | 5.590 | 5.650 | 5.334 | 9,671,397 |
| 2024-06-06 | 5.700 | 5.750 | 5.530 | 5.560 | 5.249 | 14,446,573 |
| 2024-06-05 | 5.790 | 5.820 | 5.700 | 5.700 | 5.382 | 9,588,100 |
| 2024-06-04 | 5.740 | 5.790 | 5.680 | 5.790 | 5.466 | 9,666,418 |
| 2024-06-03 | 5.840 | 5.860 | 5.690 | 5.730 | 5.410 | 12,403,411 |
| 2024-05-31 | 5.850 | 5.900 | 5.830 | 5.870 | 5.542 | 6,917,230 |
| 2024-05-30 | 5.870 | 5.920 | 5.820 | 5.840 | 5.514 | 7,800,600 |
| 2024-05-29 | 5.870 | 5.910 | 5.840 | 5.870 | 5.542 | 7,069,940 |
| 2024-05-28 | 5.980 | 5.980 | 5.870 | 5.870 | 5.542 | 9,168,069 |
| 2024-05-27 | 5.930 | 5.970 | 5.870 | 5.960 | 5.627 | 9,389,954 |
| 2024-05-24 | 5.970 | 6.020 | 5.930 | 5.930 | 5.599 | 9,788,106 |
| 2024-05-23 | 6.080 | 6.110 | 5.950 | 5.970 | 5.636 | 13,160,860 |
| 2024-05-22 | 6.110 | 6.150 | 6.080 | 6.120 | 5.778 | 8,500,971 |
| 2024-05-21 | 6.160 | 6.190 | 6.080 | 6.110 | 5.769 | 11,543,600 |
| 2024-05-20 | 6.190 | 6.230 | 6.140 | 6.170 | 5.825 | 13,427,948 |
| 2024-05-17 | 6.140 | 6.190 | 6.110 | 6.170 | 5.825 | 11,762,575 |
| 2024-05-16 | 6.180 | 6.250 | 6.130 | 6.140 | 5.797 | 12,710,320 |
| 2024-05-15 | 6.310 | 6.320 | 6.160 | 6.180 | 5.835 | 14,742,500 |
| 2024-05-14 | 6.270 | 6.390 | 6.270 | 6.310 | 5.957 | 15,854,630 |
| 2024-05-13 | 6.300 | 6.390 | 6.240 | 6.280 | 5.929 | 16,890,573 |
| 2024-05-10 | 6.400 | 6.440 | 6.290 | 6.310 | 5.957 | 16,215,548 |
| 2024-05-09 | 6.320 | 6.440 | 6.300 | 6.410 | 6.052 | 21,042,500 |
| 2024-05-08 | 6.340 | 6.430 | 6.290 | 6.360 | 6.005 | 20,970,109 |
| 2024-05-07 | 6.330 | 6.390 | 6.290 | 6.350 | 5.995 | 19,509,139 |
| 2024-05-06 | 6.220 | 6.360 | 6.220 | 6.330 | 5.976 | 25,740,351 |
| 2024-04-30 | 6.100 | 6.220 | 6.090 | 6.160 | 5.816 | 17,384,222 |
| 2024-04-29 | 6.010 | 6.130 | 6.000 | 6.110 | 5.769 | 17,883,900 |
| 2024-04-26 | 6.060 | 6.070 | 5.970 | 6.030 | 5.693 | 19,758,998 |
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.