Shanghai Kaibao Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.720 | 6.130 | 5.680 | 5.950 | 5.575 | 73,605,632 |
| 2022-11-01 | 5.720 | 5.840 | 5.560 | 5.760 | 5.397 | 37,151,046 |
| 2022-10-31 | 5.650 | 5.810 | 5.500 | 5.710 | 5.350 | 34,670,452 |
| 2022-10-28 | 5.780 | 5.820 | 5.620 | 5.680 | 5.322 | 35,130,926 |
| 2022-10-27 | 5.580 | 5.930 | 5.510 | 5.860 | 5.490 | 46,852,855 |
| 2022-10-26 | 5.380 | 5.660 | 5.360 | 5.590 | 5.237 | 27,087,365 |
| 2022-10-25 | 5.490 | 5.520 | 5.270 | 5.330 | 4.994 | 15,390,691 |
| 2022-10-24 | 5.600 | 5.730 | 5.410 | 5.460 | 5.115 | 19,186,670 |
| 2022-10-21 | 5.540 | 5.640 | 5.510 | 5.580 | 5.228 | 14,582,671 |
| 2022-10-20 | 5.540 | 5.690 | 5.510 | 5.590 | 5.237 | 21,860,086 |
| 2022-10-19 | 5.700 | 5.710 | 5.530 | 5.570 | 5.219 | 24,253,833 |
| 2022-10-18 | 5.540 | 5.810 | 5.440 | 5.730 | 5.368 | 38,051,248 |
| 2022-10-17 | 5.460 | 5.610 | 5.420 | 5.550 | 5.200 | 22,022,794 |
| 2022-10-14 | 5.320 | 5.580 | 5.290 | 5.500 | 5.153 | 26,936,151 |
| 2022-10-13 | 5.180 | 5.350 | 5.160 | 5.300 | 4.966 | 14,901,193 |
| 2022-10-12 | 5.120 | 5.250 | 5.040 | 5.240 | 4.909 | 10,915,568 |
| 2022-10-11 | 5.200 | 5.210 | 5.010 | 5.110 | 4.788 | 12,685,034 |
| 2022-10-10 | 5.220 | 5.370 | 5.180 | 5.220 | 4.891 | 16,198,380 |
| 2022-09-30 | 5.080 | 5.280 | 5.070 | 5.210 | 4.881 | 18,747,462 |
| 2022-09-29 | 5.130 | 5.220 | 5.040 | 5.050 | 4.731 | 10,774,073 |
| 2022-09-28 | 5.210 | 5.260 | 5.060 | 5.060 | 4.741 | 10,620,100 |
| 2022-09-27 | 4.990 | 5.190 | 4.980 | 5.180 | 4.853 | 13,333,403 |
| 2022-09-26 | 5.060 | 5.090 | 4.960 | 4.970 | 4.656 | 9,228,055 |
| 2022-09-23 | 5.270 | 5.280 | 5.080 | 5.100 | 4.778 | 10,123,840 |
| 2022-09-22 | 5.400 | 5.430 | 5.280 | 5.290 | 4.956 | 10,115,244 |
| 2022-09-21 | 5.250 | 5.400 | 5.210 | 5.380 | 5.041 | 8,361,125 |
| 2022-09-20 | 5.250 | 5.330 | 5.250 | 5.280 | 4.947 | 5,051,554 |
| 2022-09-19 | 5.300 | 5.340 | 5.220 | 5.230 | 4.900 | 7,009,440 |
| 2022-09-16 | 5.520 | 5.530 | 5.310 | 5.320 | 4.984 | 13,322,149 |
| 2022-09-15 | 5.630 | 5.690 | 5.460 | 5.520 | 5.172 | 14,971,857 |
| 2022-09-14 | 5.600 | 5.620 | 5.540 | 5.580 | 5.228 | 10,517,448 |
| 2022-09-13 | 5.670 | 5.770 | 5.620 | 5.690 | 5.331 | 13,570,376 |
| 2022-09-09 | 5.650 | 5.720 | 5.640 | 5.680 | 5.322 | 16,312,285 |
| 2022-09-08 | 5.620 | 5.660 | 5.590 | 5.620 | 5.265 | 9,098,086 |
| 2022-09-07 | 5.630 | 5.640 | 5.560 | 5.640 | 5.284 | 10,315,626 |
| 2022-09-06 | 5.570 | 5.640 | 5.550 | 5.630 | 5.275 | 10,512,145 |
| 2022-09-05 | 5.590 | 5.640 | 5.540 | 5.580 | 5.228 | 8,050,838 |
| 2022-09-02 | 5.540 | 5.620 | 5.520 | 5.590 | 5.237 | 9,863,441 |
| 2022-09-01 | 5.500 | 5.600 | 5.490 | 5.550 | 5.200 | 11,756,870 |
| 2022-08-31 | 5.550 | 5.580 | 5.470 | 5.490 | 5.144 | 10,699,538 |
| 2022-08-30 | 5.540 | 5.600 | 5.520 | 5.560 | 5.209 | 7,557,147 |
| 2022-08-29 | 5.490 | 5.540 | 5.430 | 5.530 | 5.181 | 9,180,140 |
| 2022-08-26 | 5.580 | 5.640 | 5.540 | 5.550 | 5.200 | 8,216,112 |
| 2022-08-25 | 5.540 | 5.600 | 5.480 | 5.580 | 5.228 | 10,665,816 |
| 2022-08-24 | 5.660 | 5.690 | 5.520 | 5.520 | 5.172 | 12,903,785 |
| 2022-08-23 | 5.690 | 5.690 | 5.650 | 5.670 | 5.312 | 9,810,250 |
| 2022-08-22 | 5.670 | 5.760 | 5.640 | 5.720 | 5.359 | 8,840,238 |
| 2022-08-19 | 5.770 | 5.790 | 5.680 | 5.700 | 5.340 | 11,567,210 |
| 2022-08-18 | 5.870 | 5.870 | 5.750 | 5.760 | 5.397 | 12,930,605 |
| 2022-08-17 | 5.870 | 5.920 | 5.830 | 5.860 | 5.490 | 12,066,311 |
| 2022-08-16 | 5.860 | 5.920 | 5.840 | 5.880 | 5.509 | 14,131,869 |
| 2022-08-15 | 6.000 | 6.000 | 5.890 | 5.930 | 5.556 | 18,698,300 |
| 2022-08-12 | 5.760 | 5.950 | 5.730 | 5.940 | 5.565 | 24,193,584 |
| 2022-08-11 | 5.690 | 5.770 | 5.660 | 5.760 | 5.397 | 13,832,070 |
| 2022-08-10 | 5.740 | 5.750 | 5.620 | 5.640 | 5.284 | 13,927,906 |
| 2022-08-09 | 5.800 | 5.820 | 5.730 | 5.740 | 5.378 | 14,274,330 |
| 2022-08-08 | 5.740 | 5.890 | 5.720 | 5.850 | 5.481 | 22,007,545 |
| 2022-08-05 | 5.650 | 5.720 | 5.620 | 5.710 | 5.350 | 14,094,366 |
| 2022-08-04 | 5.610 | 5.680 | 5.520 | 5.670 | 5.312 | 13,935,332 |
| 2022-08-03 | 5.570 | 5.730 | 5.550 | 5.590 | 5.237 | 19,920,144 |
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.