Shanghai Kaibao Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.060 | 6.070 | 5.970 | 6.030 | 5.693 | 19,758,998 |
| 2024-04-25 | 5.940 | 6.050 | 5.920 | 6.020 | 5.684 | 12,777,150 |
| 2024-04-24 | 5.930 | 5.940 | 5.860 | 5.940 | 5.608 | 8,763,273 |
| 2024-04-23 | 5.880 | 5.950 | 5.820 | 5.930 | 5.599 | 12,292,288 |
| 2024-04-22 | 5.760 | 5.930 | 5.750 | 5.900 | 5.570 | 14,654,776 |
| 2024-04-19 | 5.760 | 5.810 | 5.720 | 5.760 | 5.438 | 9,423,550 |
| 2024-04-18 | 5.830 | 5.860 | 5.750 | 5.770 | 5.448 | 10,720,826 |
| 2024-04-17 | 5.650 | 5.830 | 5.650 | 5.830 | 5.504 | 14,667,710 |
| 2024-04-16 | 5.720 | 5.860 | 5.580 | 5.580 | 5.268 | 15,453,376 |
| 2024-04-15 | 5.860 | 5.940 | 5.700 | 5.800 | 5.476 | 14,739,779 |
| 2024-04-12 | 6.000 | 6.030 | 5.860 | 5.870 | 5.542 | 11,907,824 |
| 2024-04-11 | 5.970 | 6.060 | 5.940 | 6.000 | 5.665 | 8,189,152 |
| 2024-04-10 | 6.090 | 6.130 | 5.940 | 5.980 | 5.646 | 11,892,600 |
| 2024-04-09 | 5.960 | 6.100 | 5.940 | 6.100 | 5.759 | 12,901,900 |
| 2024-04-08 | 6.130 | 6.130 | 5.950 | 5.960 | 5.627 | 16,771,264 |
| 2024-04-03 | 6.130 | 6.190 | 6.090 | 6.140 | 5.797 | 11,934,268 |
| 2024-04-02 | 6.230 | 6.250 | 6.120 | 6.160 | 5.816 | 13,902,265 |
| 2024-04-01 | 6.120 | 6.240 | 6.120 | 6.240 | 5.891 | 13,509,476 |
| 2024-03-29 | 6.110 | 6.130 | 6.060 | 6.120 | 5.778 | 6,871,200 |
| 2024-03-28 | 6.030 | 6.150 | 5.950 | 6.110 | 5.769 | 17,656,646 |
| 2024-03-27 | 6.140 | 6.290 | 6.070 | 6.070 | 5.731 | 20,483,200 |
| 2024-03-26 | 6.150 | 6.210 | 6.050 | 6.140 | 5.797 | 14,883,489 |
| 2024-03-25 | 6.320 | 6.390 | 6.160 | 6.160 | 5.816 | 17,562,654 |
| 2024-03-22 | 6.480 | 6.490 | 6.260 | 6.300 | 5.948 | 23,081,891 |
| 2024-03-21 | 6.500 | 6.570 | 6.460 | 6.500 | 6.137 | 17,705,702 |
| 2024-03-20 | 6.490 | 6.540 | 6.420 | 6.510 | 6.146 | 19,302,809 |
| 2024-03-19 | 6.500 | 6.550 | 6.460 | 6.480 | 6.118 | 20,541,680 |
| 2024-03-18 | 6.430 | 6.550 | 6.380 | 6.540 | 6.175 | 26,120,791 |
| 2024-03-15 | 6.350 | 6.480 | 6.310 | 6.430 | 6.071 | 18,485,778 |
| 2024-03-14 | 6.490 | 6.630 | 6.340 | 6.400 | 6.042 | 25,617,620 |
| 2024-03-13 | 6.500 | 6.510 | 6.380 | 6.430 | 6.071 | 31,963,916 |
| 2024-03-12 | 6.370 | 6.600 | 6.370 | 6.560 | 6.193 | 54,334,645 |
| 2024-03-11 | 6.260 | 6.320 | 6.230 | 6.310 | 5.957 | 16,504,163 |
| 2024-03-08 | 6.210 | 6.300 | 6.190 | 6.250 | 5.901 | 11,630,307 |
| 2024-03-07 | 6.350 | 6.350 | 6.180 | 6.180 | 5.835 | 18,053,280 |
| 2024-03-06 | 6.290 | 6.370 | 6.250 | 6.310 | 5.957 | 12,881,258 |
| 2024-03-05 | 6.430 | 6.430 | 6.270 | 6.320 | 5.967 | 19,611,921 |
| 2024-03-04 | 6.330 | 6.520 | 6.320 | 6.460 | 6.099 | 29,099,558 |
| 2024-03-01 | 6.340 | 6.380 | 6.260 | 6.330 | 5.976 | 20,513,190 |
| 2024-02-29 | 6.200 | 6.370 | 6.180 | 6.340 | 5.986 | 24,062,446 |
| 2024-02-28 | 6.440 | 6.570 | 6.180 | 6.190 | 5.844 | 40,595,608 |
| 2024-02-27 | 6.320 | 6.430 | 6.290 | 6.420 | 6.061 | 26,233,185 |
| 2024-02-26 | 6.320 | 6.410 | 6.290 | 6.330 | 5.976 | 25,018,613 |
| 2024-02-23 | 6.330 | 6.360 | 6.240 | 6.350 | 5.995 | 24,457,727 |
| 2024-02-22 | 6.240 | 6.430 | 6.200 | 6.360 | 6.005 | 31,059,368 |
| 2024-02-21 | 6.280 | 6.420 | 6.210 | 6.280 | 5.929 | 33,952,772 |
| 2024-02-20 | 6.200 | 6.470 | 6.120 | 6.370 | 6.014 | 33,707,055 |
| 2024-02-19 | 6.290 | 6.330 | 6.140 | 6.210 | 5.863 | 26,266,835 |
| 2024-02-08 | 6.110 | 6.330 | 6.110 | 6.240 | 5.891 | 29,484,966 |
| 2024-02-07 | 5.970 | 6.230 | 5.950 | 6.080 | 5.740 | 30,259,575 |
| 2024-02-06 | 5.530 | 6.140 | 5.470 | 6.050 | 5.712 | 30,029,848 |
| 2024-02-05 | 5.840 | 5.860 | 5.250 | 5.600 | 5.287 | 30,060,920 |
| 2024-02-02 | 5.750 | 5.900 | 5.450 | 5.840 | 5.514 | 24,868,602 |
| 2024-02-01 | 5.700 | 5.870 | 5.580 | 5.750 | 5.429 | 17,662,933 |
| 2024-01-31 | 5.830 | 5.940 | 5.670 | 5.700 | 5.382 | 22,882,706 |
| 2024-01-30 | 5.900 | 5.940 | 5.680 | 5.690 | 5.372 | 16,537,654 |
| 2024-01-29 | 6.160 | 6.210 | 5.960 | 5.960 | 5.627 | 21,977,046 |
| 2024-01-26 | 6.240 | 6.330 | 6.130 | 6.210 | 5.863 | 38,193,192 |
| 2024-01-25 | 5.720 | 6.620 | 5.690 | 6.380 | 6.024 | 51,682,233 |
| 2024-01-24 | 5.620 | 5.740 | 5.500 | 5.720 | 5.400 | 14,769,411 |
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.