Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.560	7.600	7.480	7.510	7.036	38,816,475
2023-02-01	7.400	7.570	7.380	7.560	7.083	47,474,749
2023-01-31	7.360	7.420	7.210	7.410	6.942	35,096,860
2023-01-30	7.410	7.510	7.320	7.350	6.886	44,085,984
2023-01-20	7.330	7.450	7.310	7.420	6.952	32,464,571
2023-01-19	7.380	7.430	7.290	7.300	6.839	33,165,379
2023-01-18	7.460	7.480	7.350	7.370	6.905	29,192,333
2023-01-17	7.660	7.670	7.400	7.440	6.971	38,346,930
2023-01-16	7.650	7.730	7.570	7.620	7.139	39,200,300
2023-01-13	7.690	7.720	7.520	7.610	7.130	43,126,973
2023-01-12	7.800	7.870	7.660	7.690	7.205	51,513,036
2023-01-11	7.990	8.050	7.810	7.820	7.327	63,501,459
2023-01-10	8.080	8.200	7.880	8.020	7.514	65,354,644
2023-01-09	8.160	8.290	8.030	8.140	7.626	73,261,496
2023-01-06	8.080	8.240	7.930	8.050	7.542	73,063,516
2023-01-05	8.190	8.220	7.880	8.030	7.523	73,477,606
2023-01-04	8.550	8.650	8.100	8.140	7.626	117,267,408
2023-01-03	8.190	8.850	8.140	8.670	8.123	133,589,428
2022-12-30	8.320	8.390	8.040	8.060	7.551	85,111,737
2022-12-29	8.010	8.380	7.990	8.260	7.739	105,048,523
2022-12-28	8.380	8.440	8.050	8.120	7.608	106,426,938
2022-12-27	9.490	9.490	8.040	8.380	7.851	155,153,529
2022-12-26	9.620	10.080	9.300	9.480	8.882	118,903,181
2022-12-23	9.670	10.240	9.630	9.820	9.200	134,396,646
2022-12-22	11.000	11.000	9.560	9.640	9.032	173,559,903
2022-12-21	11.230	12.150	10.450	10.990	10.296	182,537,629
2022-12-20	11.710	12.440	11.500	11.690	10.952	158,544,461
2022-12-19	12.560	12.560	11.360	11.560	10.831	166,940,488
2022-12-16	10.950	12.880	10.940	12.760	11.955	221,137,560
2022-12-15	10.480	11.370	10.430	10.910	10.222	163,764,009
2022-12-14	11.500	11.500	10.430	10.530	9.866	203,519,229
2022-12-13	11.000	12.500	10.700	12.290	11.514	261,421,293
2022-12-12	8.960	10.500	8.750	10.500	9.837	206,998,858
2022-12-09	8.000	9.190	7.910	8.750	8.198	177,032,061
2022-12-08	7.800	8.660	7.600	8.090	7.579	208,498,684
2022-12-07	7.130	7.980	7.080	7.880	7.383	180,258,277
2022-12-06	6.900	7.110	6.670	6.730	6.305	66,094,498
2022-12-05	6.990	7.030	6.720	6.950	6.511	61,650,631
2022-12-02	6.600	6.930	6.600	6.820	6.390	55,314,508
2022-12-01	6.960	7.080	6.510	6.660	6.240	67,250,632
2022-11-30	6.950	7.060	6.760	6.870	6.436	59,251,155
2022-11-29	6.790	7.150	6.790	7.010	6.568	77,826,598
2022-11-28	6.860	7.020	6.780	6.930	6.493	71,997,032
2022-11-25	6.500	6.940	6.310	6.860	6.427	77,261,583
2022-11-24	6.420	6.630	6.350	6.600	6.184	51,489,459
2022-11-23	6.590	6.690	6.230	6.340	5.940	55,366,255
2022-11-22	7.010	7.120	6.540	6.620	6.202	82,702,971
2022-11-21	6.980	7.270	6.900	7.050	6.605	74,075,643
2022-11-18	6.760	7.360	6.750	7.100	6.652	110,223,004
2022-11-17	6.750	7.070	6.680	6.840	6.408	69,508,895
2022-11-16	6.980	7.010	6.730	6.800	6.371	69,884,061
2022-11-15	6.800	7.280	6.660	7.090	6.643	124,771,148
2022-11-14	6.170	6.960	6.170	6.960	6.521	125,604,722
2022-11-11	6.600	6.860	6.180	6.200	5.809	117,414,040
2022-11-10	6.180	6.740	6.140	6.500	6.090	91,384,736
2022-11-09	5.950	6.330	5.910	6.250	5.856	67,743,338
2022-11-08	5.870	6.000	5.760	5.960	5.584	37,434,527
2022-11-07	5.860	5.940	5.820	5.870	5.500	27,027,871
2022-11-04	5.810	5.960	5.760	5.890	5.518	35,614,329
2022-11-03	5.830	5.930	5.780	5.820	5.453	37,045,784

← NewerPage 16 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.