Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.080	8.100	7.830	8.040	7.533	74,571,813
2023-04-27	8.010	8.580	7.970	8.150	7.636	115,025,979
2023-04-26	7.700	8.220	7.660	8.140	7.626	91,430,827
2023-04-25	8.020	8.020	7.590	7.810	7.317	73,536,855
2023-04-24	7.620	8.060	7.610	8.060	7.551	112,154,189
2023-04-21	7.020	7.750	7.010	7.450	6.980	79,611,457
2023-04-20	7.260	7.280	7.010	7.020	6.577	29,570,965
2023-04-19	7.360	7.450	7.260	7.270	6.811	25,419,737
2023-04-18	7.350	7.370	7.220	7.250	6.793	19,002,409
2023-04-17	7.320	7.400	7.250	7.390	6.924	20,199,903
2023-04-14	7.460	7.590	7.390	7.390	6.924	28,366,636
2023-04-13	7.360	7.450	7.210	7.380	6.914	25,044,899
2023-04-12	7.430	7.530	7.360	7.390	6.924	24,634,702
2023-04-11	7.440	7.480	7.330	7.410	6.942	20,475,264
2023-04-10	7.720	7.720	7.390	7.410	6.942	35,191,953
2023-04-07	7.800	7.840	7.660	7.740	7.252	39,144,793
2023-04-06	7.490	7.900	7.470	7.850	7.355	63,405,712
2023-04-04	7.400	7.650	7.400	7.530	7.055	38,580,624
2023-04-03	7.420	7.540	7.400	7.450	6.980	32,516,224
2023-03-31	7.200	7.590	7.200	7.490	7.017	48,508,675
2023-03-30	7.300	7.350	7.180	7.230	6.774	22,007,659
2023-03-29	7.420	7.480	7.260	7.310	6.849	32,172,201
2023-03-28	7.400	7.540	7.310	7.460	6.989	35,218,960
2023-03-27	7.400	7.510	7.320	7.430	6.961	25,831,766
2023-03-24	7.630	7.760	7.430	7.450	6.980	39,200,102
2023-03-23	7.610	7.710	7.530	7.570	7.092	32,927,856
2023-03-22	7.640	7.810	7.640	7.700	7.214	33,914,427
2023-03-21	7.620	7.680	7.580	7.640	7.158	27,669,288
2023-03-20	7.850	7.850	7.500	7.620	7.139	43,204,915
2023-03-17	8.010	8.080	7.800	7.840	7.345	49,167,904
2023-03-16	8.030	8.270	7.850	8.000	7.495	63,102,085
2023-03-15	7.700	8.280	7.700	8.130	7.617	78,918,376
2023-03-14	7.960	8.060	7.600	7.690	7.205	46,090,545
2023-03-13	7.910	8.040	7.840	7.990	7.486	35,325,233
2023-03-10	8.190	8.190	7.920	8.000	7.495	51,061,764
2023-03-09	8.150	8.530	8.150	8.290	7.767	49,505,800
2023-03-08	8.080	8.220	8.060	8.210	7.692	35,778,017
2023-03-07	8.570	8.700	8.100	8.140	7.626	72,217,186
2023-03-06	8.650	8.770	8.530	8.540	8.001	44,761,931
2023-03-03	8.750	8.910	8.610	8.670	8.123	55,864,722
2023-03-02	9.010	9.100	8.750	8.790	8.235	79,760,139
2023-03-01	8.920	9.280	8.800	9.150	8.573	113,621,511
2023-02-28	8.530	9.160	8.490	8.980	8.413	117,041,861
2023-02-27	8.550	8.920	8.550	8.570	8.029	75,424,757
2023-02-24	8.650	8.720	8.420	8.510	7.973	62,795,367
2023-02-23	8.880	8.970	8.600	8.620	8.076	96,937,233
2023-02-22	8.730	9.480	8.720	9.030	8.460	129,710,339
2023-02-21	8.900	9.180	8.670	8.860	8.301	103,240,956
2023-02-20	8.840	9.470	8.490	9.080	8.507	150,666,620
2023-02-17	7.990	9.430	7.910	9.030	8.460	203,253,193
2023-02-16	8.140	8.280	7.910	7.990	7.486	113,941,420
2023-02-15	7.720	8.310	7.540	8.250	7.729	159,102,287
2023-02-14	7.430	7.680	7.380	7.680	7.195	97,059,310
2023-02-13	7.250	7.420	7.240	7.410	6.942	37,783,678
2023-02-10	7.370	7.450	7.240	7.260	6.802	34,786,039
2023-02-09	7.320	7.390	7.240	7.380	6.914	29,009,886
2023-02-08	7.330	7.430	7.310	7.320	6.858	29,216,638
2023-02-07	7.360	7.390	7.230	7.320	6.858	33,114,043
2023-02-06	7.420	7.480	7.330	7.350	6.886	27,969,557
2023-02-03	7.520	7.550	7.320	7.420	6.952	39,536,911

← NewerPage 15 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.