Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.820	7.000	6.770	6.970	6.581	29,922,423
2023-10-27	6.550	6.880	6.450	6.840	6.458	33,886,747
2023-10-26	6.550	6.600	6.430	6.600	6.231	18,191,250
2023-10-25	6.590	6.700	6.550	6.590	6.222	17,296,739
2023-10-24	6.470	6.620	6.440	6.570	6.203	16,803,172
2023-10-23	6.510	6.620	6.420	6.470	6.108	16,509,811
2023-10-20	6.620	6.670	6.530	6.560	6.193	18,115,200
2023-10-19	6.860	6.910	6.620	6.630	6.260	26,015,696
2023-10-18	7.060	7.080	6.880	6.890	6.505	20,250,919
2023-10-17	7.150	7.160	6.980	7.060	6.666	21,919,656
2023-10-16	7.210	7.290	7.090	7.140	6.741	24,927,633
2023-10-13	7.050	7.240	7.050	7.200	6.798	35,456,616
2023-10-12	6.990	7.190	6.970	7.120	6.722	29,262,099
2023-10-11	6.850	7.090	6.850	6.970	6.581	25,756,907
2023-10-10	6.970	7.000	6.840	6.850	6.467	16,134,500
2023-10-09	6.930	7.000	6.850	6.970	6.581	19,549,148
2023-09-28	6.880	6.950	6.840	6.870	6.486	16,583,911
2023-09-27	6.720	6.910	6.720	6.880	6.496	21,255,392
2023-09-26	6.800	6.820	6.730	6.740	6.363	11,189,989
2023-09-25	6.690	6.830	6.670	6.790	6.411	19,860,515
2023-09-22	6.570	6.720	6.520	6.710	6.335	14,255,313
2023-09-21	6.710	6.710	6.580	6.590	6.222	14,485,180
2023-09-20	6.670	6.840	6.660	6.740	6.363	18,163,226
2023-09-19	6.750	6.840	6.690	6.710	6.335	15,845,718
2023-09-18	6.760	6.820	6.690	6.740	6.363	16,426,266
2023-09-15	6.620	6.820	6.610	6.740	6.363	29,178,618
2023-09-14	6.570	6.690	6.540	6.600	6.231	12,822,772
2023-09-13	6.710	6.720	6.520	6.580	6.212	16,660,941
2023-09-12	6.570	6.800	6.570	6.710	6.335	28,118,276
2023-09-11	6.500	6.640	6.470	6.600	6.231	14,560,792
2023-09-08	6.460	6.540	6.450	6.470	6.108	7,966,040
2023-09-07	6.580	6.600	6.460	6.470	6.108	13,193,190
2023-09-06	6.660	6.670	6.600	6.620	6.250	12,405,445
2023-09-05	6.740	6.800	6.670	6.690	6.316	12,801,525
2023-09-04	6.720	6.790	6.710	6.780	6.401	14,649,324
2023-09-01	6.730	6.780	6.660	6.700	6.326	12,507,440
2023-08-31	6.710	6.840	6.600	6.770	6.392	21,368,540
2023-08-30	6.730	6.780	6.670	6.710	6.335	14,176,686
2023-08-29	6.590	6.750	6.550	6.730	6.354	17,410,756
2023-08-28	6.960	7.010	6.590	6.610	6.241	24,577,209
2023-08-25	6.550	6.760	6.500	6.600	6.231	24,090,394
2023-08-24	6.470	6.540	6.370	6.480	6.118	12,794,774
2023-08-23	6.560	6.600	6.440	6.450	6.090	13,027,453
2023-08-22	6.620	6.650	6.410	6.560	6.193	19,037,994
2023-08-21	6.680	6.740	6.580	6.590	6.222	13,895,631
2023-08-18	6.980	7.020	6.660	6.670	6.297	37,131,602
2023-08-17	7.050	7.170	6.920	7.020	6.628	26,370,574
2023-08-16	7.220	7.340	7.100	7.110	6.713	30,254,208
2023-08-15	7.130	7.350	7.030	7.280	6.873	41,035,737
2023-08-14	7.270	7.370	7.080	7.210	6.807	37,160,584
2023-08-11	7.290	7.500	7.210	7.330	6.920	60,670,056
2023-08-10	7.280	7.340	7.160	7.230	6.826	41,999,710
2023-08-09	7.030	7.430	6.980	7.380	6.968	82,850,607
2023-08-08	6.950	7.150	6.730	7.080	6.684	37,381,036
2023-08-07	7.080	7.090	6.960	6.970	6.581	18,176,887
2023-08-04	7.100	7.180	7.070	7.120	6.722	20,133,957
2023-08-03	6.960	7.190	6.950	7.110	6.713	29,432,951
2023-08-02	7.010	7.050	6.940	6.980	6.590	12,673,592
2023-08-01	7.070	7.110	7.020	7.030	6.637	13,301,716
2023-07-31	7.090	7.120	7.060	7.090	6.694	18,604,124

← NewerPage 13 of 21 · 1,217 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.