Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.950	7.090	6.920	7.080	6.684	17,672,960
2023-07-27	7.020	7.040	6.940	6.960	6.571	13,030,317
2023-07-26	7.080	7.120	7.000	7.020	6.628	16,159,593
2023-07-25	7.040	7.110	7.020	7.090	6.694	18,944,262
2023-07-24	7.000	7.130	6.950	7.050	6.656	19,561,701
2023-07-21	6.900	7.010	6.880	7.000	6.609	19,241,312
2023-07-20	6.890	6.980	6.870	6.900	6.514	14,017,138
2023-07-19	6.890	6.950	6.840	6.880	6.496	12,161,090
2023-07-18	7.010	7.090	6.900	6.930	6.543	24,684,600
2023-07-17	6.810	6.890	6.710	6.890	6.505	12,999,816
2023-07-14	6.890	6.890	6.810	6.820	6.439	9,289,179
2023-07-13	6.800	6.870	6.790	6.850	6.467	11,592,395
2023-07-12	6.840	6.920	6.750	6.750	6.373	12,539,343
2023-07-11	6.840	6.880	6.770	6.870	6.486	9,637,287
2023-07-10	6.840	6.900	6.830	6.850	6.467	7,961,997
2023-07-07	6.840	6.910	6.800	6.840	6.458	10,977,164
2023-07-06	6.900	6.910	6.800	6.810	6.429	12,524,624
2023-07-05	6.960	7.000	6.890	6.890	6.505	14,787,216
2023-07-04	6.970	7.050	6.940	6.980	6.590	19,512,315
2023-07-03	6.880	6.970	6.830	6.960	6.571	17,381,403
2023-06-30	6.760	6.940	6.760	6.900	6.514	17,793,551
2023-06-29	6.750	6.840	6.730	6.770	6.392	14,109,038
2023-06-28	6.920	6.940	6.660	6.790	6.411	21,176,526
2023-06-27	6.880	6.990	6.880	6.920	6.533	13,051,400
2023-06-26	7.000	7.020	6.850	6.870	6.486	15,513,952
2023-06-21	7.130	7.150	6.980	6.980	6.590	22,828,937
2023-06-20	7.260	7.330	7.120	7.130	6.732	25,775,832
2023-06-19	7.270	7.340	7.240	7.260	6.854	19,109,836
2023-06-16	7.250	7.350	7.230	7.290	6.883	22,937,321
2023-06-15	7.240	7.280	7.180	7.250	6.845	18,841,960
2023-06-14	7.190	7.300	7.150	7.280	6.873	22,057,264
2023-06-13	7.240	7.300	7.180	7.200	6.798	18,462,768
2023-06-12	7.270	7.300	7.170	7.240	6.835	19,827,875
2023-06-09	7.240	7.390	7.210	7.310	6.902	24,623,449
2023-06-08	7.260	7.310	7.150	7.200	6.798	24,353,311
2023-06-07	7.300	7.390	7.260	7.310	6.902	21,239,470
2023-06-06	7.550	7.560	7.280	7.310	6.902	45,161,018
2023-06-05	7.570	7.630	7.460	7.620	7.194	29,598,825
2023-06-02	7.490	7.610	7.460	7.560	7.138	25,122,106
2023-06-01	7.470	7.570	7.380	7.500	7.081	28,867,339
2023-05-31	7.570	7.660	7.450	7.480	7.062	35,310,988
2023-05-30	7.920	7.920	7.430	7.600	7.175	55,355,671
2023-05-29	7.830	7.980	7.760	7.840	7.402	45,702,030
2023-05-26	7.730	7.980	7.640	7.910	7.468	53,756,345
2023-05-25	7.950	8.050	7.710	7.840	7.345	53,429,967
2023-05-24	8.120	8.180	7.890	7.940	7.439	75,276,551
2023-05-23	7.650	8.380	7.650	8.180	7.664	131,637,088
2023-05-22	7.700	7.850	7.580	7.650	7.167	35,464,798
2023-05-19	7.790	7.970	7.660	7.700	7.214	58,501,563
2023-05-18	7.850	7.920	7.730	7.790	7.298	46,242,971
2023-05-17	7.870	8.020	7.750	7.960	7.458	72,691,873
2023-05-16	7.400	8.050	7.330	8.040	7.533	103,906,377
2023-05-15	7.520	7.560	7.310	7.450	6.980	39,936,765
2023-05-12	7.300	7.680	7.240	7.610	7.130	64,529,024
2023-05-11	7.330	7.350	7.240	7.250	6.793	22,216,208
2023-05-10	7.250	7.360	7.200	7.330	6.867	26,368,751
2023-05-09	7.410	7.440	7.210	7.260	6.802	39,837,440
2023-05-08	7.650	7.900	7.360	7.430	6.961	62,054,539
2023-05-05	8.040	8.090	7.650	7.710	7.223	62,263,644
2023-05-04	7.950	8.350	7.820	8.120	7.608	77,211,131

← NewerPage 14 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.