Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.970	5.970	5.520	5.620	5.265	28,573,364
2022-08-01	6.020	6.020	5.920	5.990	5.612	14,763,045
2022-07-29	6.080	6.110	6.010	6.020	5.640	16,191,140
2022-07-28	6.110	6.150	6.080	6.080	5.696	19,142,875
2022-07-27	6.160	6.200	6.100	6.120	5.734	17,215,622
2022-07-26	6.210	6.210	6.000	6.200	5.809	21,048,595
2022-07-25	6.150	6.260	6.150	6.190	5.799	18,482,615
2022-07-22	6.320	6.390	6.120	6.170	5.781	29,567,459
2022-07-21	6.320	6.440	6.260	6.320	5.921	32,898,686
2022-07-20	6.240	6.330	6.230	6.290	5.893	25,482,171
2022-07-19	6.280	6.380	6.170	6.240	5.846	27,676,150
2022-07-18	6.240	6.320	6.180	6.310	5.912	26,186,763
2022-07-15	6.600	6.600	6.200	6.230	5.837	37,907,144
2022-07-14	6.660	6.750	6.550	6.630	6.212	38,740,552
2022-07-13	6.630	6.670	6.480	6.610	6.193	37,795,854
2022-07-12	6.750	6.780	6.580	6.620	6.202	50,103,395
2022-07-11	6.360	6.910	6.350	6.810	6.380	86,359,320
2022-07-08	6.220	6.420	6.200	6.340	5.940	24,541,505
2022-07-07	6.310	6.340	6.160	6.220	5.828	20,238,001
2022-07-06	6.430	6.460	6.240	6.300	5.902	23,175,918
2022-07-05	6.560	6.590	6.370	6.430	6.024	28,467,645
2022-07-04	6.530	6.630	6.480	6.580	6.165	36,328,798
2022-07-01	6.420	6.600	6.380	6.460	6.052	38,822,485
2022-06-30	6.280	6.430	6.280	6.340	5.940	25,110,398
2022-06-29	6.400	6.520	6.290	6.290	5.893	35,304,101
2022-06-28	6.400	6.450	6.280	6.440	6.034	33,730,795
2022-06-27	6.510	6.730	6.390	6.400	5.996	48,648,521
2022-06-24	6.480	6.730	6.460	6.470	6.062	57,226,718
2022-06-23	6.360	6.410	6.230	6.380	5.977	30,465,862
2022-06-22	6.290	6.520	6.290	6.400	5.996	50,788,539
2022-06-21	6.370	6.480	6.260	6.290	5.893	40,266,752
2022-06-20	6.080	6.440	6.070	6.390	5.987	54,582,634
2022-06-17	6.090	6.110	5.950	6.090	5.706	27,302,674
2022-06-16	6.010	6.150	5.950	6.100	5.715	29,768,714
2022-06-15	6.080	6.140	6.000	6.000	5.575	24,458,652
2022-06-14	6.070	6.090	5.880	6.040	5.612	26,681,400
2022-06-13	6.130	6.230	6.020	6.120	5.686	24,717,444
2022-06-10	6.090	6.270	6.090	6.200	5.760	21,384,988
2022-06-09	6.320	6.410	6.160	6.180	5.742	30,793,009
2022-06-08	6.410	6.450	6.230	6.350	5.900	44,526,103
2022-06-07	6.300	6.540	6.190	6.500	6.039	64,081,806
2022-06-06	6.200	6.300	6.200	6.260	5.816	32,530,074
2022-06-02	6.240	6.290	6.050	6.220	5.779	38,920,869
2022-06-01	6.060	6.330	6.030	6.230	5.788	45,827,420
2022-05-31	6.120	6.140	5.950	6.070	5.640	25,983,477
2022-05-30	6.150	6.190	6.020	6.080	5.649	29,708,623
2022-05-27	6.290	6.340	6.100	6.190	5.751	26,893,584
2022-05-26	6.400	6.410	6.200	6.280	5.835	25,397,535
2022-05-25	6.190	6.420	6.140	6.400	5.946	29,527,244
2022-05-24	6.700	6.710	6.180	6.190	5.751	53,195,923
2022-05-23	6.700	6.800	6.660	6.720	6.243	35,027,600
2022-05-20	6.870	6.910	6.600	6.680	6.206	43,135,047
2022-05-19	6.640	6.890	6.540	6.830	6.346	39,967,898
2022-05-18	6.740	6.920	6.680	6.690	6.216	36,065,249
2022-05-17	7.100	7.180	6.690	6.850	6.364	70,078,044
2022-05-16	7.520	7.950	7.200	7.290	6.773	98,399,813
2022-05-13	6.990	7.510	6.870	7.310	6.792	92,256,215
2022-05-12	6.920	7.170	6.820	6.960	6.466	61,451,459
2022-05-11	6.860	7.180	6.830	6.830	6.346	78,763,441
2022-05-10	6.730	6.920	6.670	6.820	6.336	63,723,869

← NewerPage 18 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.