Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.600	7.060	6.450	6.910	6.420	88,407,720
2022-05-06	6.310	6.690	6.260	6.550	6.086	74,200,216
2022-05-05	6.140	6.700	6.120	6.530	6.067	74,632,888
2022-04-29	5.770	6.260	5.770	6.190	5.751	69,116,680
2022-04-28	5.950	5.960	5.600	5.720	5.314	52,527,821
2022-04-27	5.780	6.070	5.650	6.060	5.630	51,602,401
2022-04-26	5.790	6.030	5.720	5.810	5.398	48,782,924
2022-04-25	6.150	6.290	5.750	5.800	5.389	52,660,491
2022-04-22	6.410	6.460	6.130	6.160	5.723	38,397,072
2022-04-21	6.680	6.770	6.380	6.410	5.955	51,392,997
2022-04-20	7.070	7.150	6.660	6.700	6.225	50,238,153
2022-04-19	7.040	7.200	6.920	7.070	6.569	42,185,436
2022-04-18	7.250	7.300	7.010	7.040	6.541	41,396,681
2022-04-15	7.580	7.680	7.260	7.280	6.764	61,530,351
2022-04-14	7.420	7.810	7.400	7.670	7.126	59,952,837
2022-04-13	8.010	8.030	7.340	7.420	6.894	80,646,334
2022-04-12	8.670	8.830	8.050	8.150	7.572	78,411,127
2022-04-11	8.520	8.890	8.360	8.640	8.027	63,563,511
2022-04-08	9.060	9.120	8.580	8.690	8.074	77,531,165
2022-04-07	8.890	9.250	8.520	9.170	8.520	117,876,082
2022-04-06	8.970	9.600	8.860	8.980	8.343	130,528,717
2022-04-01	8.560	8.700	8.270	8.330	7.739	86,404,525
2022-03-31	9.020	9.330	8.760	8.770	8.148	121,445,266
2022-03-30	9.140	9.390	8.780	9.110	8.464	103,113,513
2022-03-29	8.870	9.650	8.850	9.270	8.613	137,213,498
2022-03-28	8.650	9.310	8.600	9.070	8.427	130,022,777
2022-03-25	8.930	8.930	8.450	8.460	7.860	93,916,778
2022-03-24	8.710	9.130	8.640	8.950	8.315	102,175,756
2022-03-23	9.030	9.350	8.850	8.880	8.250	116,524,942
2022-03-22	9.800	9.800	8.990	9.100	8.455	142,981,396
2022-03-21	9.560	10.150	9.540	9.870	9.170	182,569,168
2022-03-18	9.900	10.300	9.520	9.720	9.031	254,034,281
2022-03-17	8.360	10.430	8.220	10.430	9.690	314,029,167
2022-03-16	8.350	9.220	7.460	8.690	8.074	182,025,751
2022-03-15	7.880	8.570	7.820	8.050	7.479	132,782,727
2022-03-14	8.300	8.740	7.750	8.040	7.470	145,379,082
2022-03-11	7.400	8.180	7.300	7.980	7.414	133,248,907
2022-03-10	7.100	7.660	6.920	7.550	7.015	109,738,930
2022-03-09	6.830	6.960	6.450	6.890	6.401	65,264,935
2022-03-08	7.520	7.600	6.790	6.870	6.383	88,647,163
2022-03-07	7.520	7.860	7.370	7.510	6.977	73,474,043
2022-03-04	7.980	8.380	7.650	7.680	7.135	112,589,329
2022-03-03	8.000	8.430	7.840	8.130	7.553	126,197,807
2022-03-02	7.710	8.430	7.650	8.110	7.535	120,363,569
2022-03-01	7.860	8.050	7.600	7.830	7.275	88,068,588
2022-02-28	8.000	8.130	7.500	7.770	7.219	104,845,510
2022-02-25	7.850	8.450	7.720	8.120	7.544	135,762,433
2022-02-24	8.430	9.160	7.920	7.990	7.423	185,816,698
2022-02-23	8.700	9.410	8.620	8.680	8.064	191,092,030
2022-02-22	7.680	9.470	7.600	8.960	8.325	232,722,494
2022-02-21	7.080	8.370	6.830	7.890	7.331	158,808,007
2022-02-18	6.830	7.580	6.710	7.150	6.643	132,256,250
2022-02-17	6.820	6.910	6.670	6.760	6.281	79,439,736
2022-02-16	6.930	7.130	6.750	6.900	6.411	102,782,079
2022-02-15	6.560	7.230	6.460	7.030	6.532	146,225,847
2022-02-14	6.090	6.900	6.080	6.640	6.169	124,643,061
2022-02-11	6.410	6.450	5.980	6.020	5.593	86,709,513
2022-02-10	6.410	6.860	6.340	6.530	6.067	97,947,989
2022-02-09	6.020	6.770	5.890	6.530	6.067	109,554,846
2022-02-08	6.000	6.330	5.830	6.170	5.732	73,698,744

← NewerPage 19 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.