Shanghai Kaibao Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.500	5.640	5.470	5.610	5.297	13,328,732
2024-01-22	5.880	5.920	5.460	5.500	5.193	17,501,966
2024-01-19	6.000	6.030	5.900	5.930	5.599	8,485,786
2024-01-18	6.050	6.050	5.820	5.990	5.655	15,840,846
2024-01-17	6.150	6.250	6.050	6.050	5.712	10,054,514
2024-01-16	6.290	6.290	6.100	6.170	5.825	13,360,047
2024-01-15	6.220	6.320	6.200	6.280	5.929	10,127,460
2024-01-12	6.240	6.300	6.200	6.210	5.863	11,619,596
2024-01-11	6.170	6.310	6.170	6.260	5.910	13,035,450
2024-01-10	6.250	6.260	6.150	6.170	5.825	12,647,355
2024-01-09	6.310	6.340	6.210	6.260	5.910	12,572,515
2024-01-08	6.450	6.500	6.270	6.280	5.929	15,488,971
2024-01-05	6.600	6.620	6.470	6.490	6.127	14,312,743
2024-01-04	6.710	6.750	6.570	6.600	6.231	18,402,836
2024-01-03	6.680	6.890	6.650	6.750	6.373	25,471,095
2024-01-02	6.670	6.750	6.620	6.690	6.316	18,646,743
2023-12-29	6.590	6.660	6.580	6.650	6.278	17,771,628
2023-12-28	6.530	6.640	6.450	6.610	6.241	16,840,980
2023-12-27	6.500	6.560	6.440	6.550	6.184	12,969,156
2023-12-26	6.600	6.650	6.480	6.500	6.137	13,083,591
2023-12-25	6.630	6.690	6.570	6.620	6.250	12,099,900
2023-12-22	6.710	6.780	6.610	6.630	6.260	18,412,308
2023-12-21	6.760	6.780	6.580	6.740	6.363	24,595,084
2023-12-20	6.820	7.050	6.700	6.780	6.401	26,315,025
2023-12-19	6.940	6.950	6.750	6.820	6.439	24,387,507
2023-12-18	7.010	7.160	6.930	6.960	6.571	25,013,711
2023-12-15	7.310	7.350	7.030	7.050	6.656	41,781,830
2023-12-14	7.270	7.580	7.270	7.310	6.902	52,325,553
2023-12-13	7.090	7.580	7.050	7.380	6.968	79,436,144
2023-12-12	7.010	7.130	7.000	7.060	6.666	18,151,669
2023-12-11	6.990	7.050	6.900	7.040	6.647	19,200,710
2023-12-08	7.070	7.110	6.990	7.000	6.609	23,326,197
2023-12-07	7.140	7.160	7.040	7.070	6.675	23,779,967
2023-12-06	7.190	7.260	7.080	7.150	6.750	33,192,867
2023-12-05	7.370	7.400	7.220	7.230	6.826	38,414,813
2023-12-04	7.230	7.560	7.200	7.420	7.005	57,486,355
2023-12-01	7.230	7.350	7.180	7.240	6.835	30,997,381
2023-11-30	7.240	7.320	7.120	7.260	6.854	36,369,111
2023-11-29	7.380	7.430	7.220	7.250	6.845	37,878,149
2023-11-28	7.440	7.510	7.210	7.440	7.024	51,554,291
2023-11-27	7.880	7.880	7.400	7.480	7.062	91,732,937
2023-11-24	7.250	7.760	7.230	7.740	7.308	118,989,757
2023-11-23	7.100	7.340	7.100	7.290	6.883	52,127,850
2023-11-22	7.080	7.140	7.050	7.060	6.666	16,410,543
2023-11-21	7.100	7.160	7.070	7.090	6.694	19,295,615
2023-11-20	7.030	7.140	7.000	7.120	6.722	24,528,969
2023-11-17	6.870	7.020	6.870	7.000	6.609	17,636,649
2023-11-16	6.980	7.010	6.880	6.890	6.505	12,509,403
2023-11-15	7.040	7.080	6.940	6.990	6.599	14,178,826
2023-11-14	6.940	7.070	6.920	6.990	6.599	17,806,141
2023-11-13	6.930	6.970	6.900	6.940	6.552	11,862,953
2023-11-10	6.870	6.980	6.840	6.920	6.533	14,018,878
2023-11-09	6.990	7.080	6.880	6.910	6.524	18,762,085
2023-11-08	6.920	7.120	6.920	7.010	6.618	23,414,520
2023-11-07	6.960	7.000	6.910	6.940	6.552	14,692,590
2023-11-06	6.880	7.090	6.850	6.970	6.581	20,347,180
2023-11-03	6.780	6.950	6.780	6.860	6.477	17,577,300
2023-11-02	6.990	7.010	6.880	6.900	6.514	13,031,919
2023-11-01	7.000	7.020	6.870	6.970	6.581	19,211,451
2023-10-31	6.940	7.050	6.930	7.000	6.609	24,676,182

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.