Shanghai Kaibao Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.130 | 5.760 | 4.980 | 5.640 | 5.640 | 93,959,820 |
| 2026-07-17 | 5.500 | 5.630 | 5.100 | 5.120 | 5.120 | 75,800,922 |
| 2026-07-16 | 5.310 | 5.800 | 5.160 | 5.650 | 5.650 | 93,534,906 |
| 2026-07-15 | 5.130 | 5.690 | 5.130 | 5.350 | 5.350 | 93,658,148 |
| 2026-07-14 | 4.980 | 5.440 | 4.900 | 5.380 | 5.380 | 97,351,430 |
| 2026-07-13 | 4.510 | 5.270 | 4.500 | 5.200 | 5.200 | 91,298,016 |
| 2026-07-10 | 4.350 | 4.540 | 4.290 | 4.490 | 4.490 | 20,654,639 |
| 2026-07-09 | 4.400 | 4.490 | 4.320 | 4.390 | 4.390 | 11,496,060 |
| 2026-07-08 | 4.390 | 4.520 | 4.320 | 4.410 | 4.410 | 12,705,160 |
| 2026-07-07 | 4.520 | 4.540 | 4.360 | 4.380 | 4.380 | 14,237,630 |
| 2026-07-06 | 4.510 | 4.610 | 4.470 | 4.570 | 4.570 | 16,370,902 |
| 2026-07-03 | 4.490 | 4.560 | 4.440 | 4.520 | 4.520 | 15,294,128 |
| 2026-07-02 | 4.420 | 4.570 | 4.410 | 4.470 | 4.470 | 19,450,107 |
| 2026-07-01 | 4.230 | 4.470 | 4.200 | 4.460 | 4.460 | 19,779,080 |
| 2026-06-30 | 4.330 | 4.350 | 4.180 | 4.260 | 4.260 | 15,201,280 |
| 2026-06-29 | 4.160 | 4.430 | 4.020 | 4.380 | 4.380 | 22,250,646 |
| 2026-06-26 | 4.160 | 4.230 | 4.090 | 4.180 | 4.180 | 13,481,896 |
| 2026-06-25 | 4.310 | 4.320 | 4.130 | 4.200 | 4.200 | 15,325,156 |
| 2026-06-24 | 4.400 | 4.470 | 4.310 | 4.340 | 4.340 | 15,690,595 |
| 2026-06-23 | 4.220 | 4.480 | 4.200 | 4.390 | 4.390 | 21,793,924 |
| 2026-06-22 | 4.260 | 4.260 | 4.090 | 4.240 | 4.240 | 19,514,451 |
| 2026-06-18 | 4.350 | 4.360 | 4.250 | 4.260 | 4.260 | 13,556,280 |
| 2026-06-17 | 4.500 | 4.540 | 4.360 | 4.380 | 4.380 | 17,575,779 |
| 2026-06-16 | 4.420 | 4.510 | 4.320 | 4.490 | 4.490 | 19,240,141 |
| 2026-06-15 | 4.500 | 4.550 | 4.400 | 4.440 | 4.440 | 14,452,300 |
| 2026-06-12 | 4.430 | 4.460 | 4.330 | 4.460 | 4.460 | 17,806,590 |
| 2026-06-11 | 4.430 | 4.470 | 4.320 | 4.360 | 4.360 | 19,315,900 |
| 2026-06-10 | 4.810 | 4.810 | 4.340 | 4.460 | 4.460 | 41,337,406 |
| 2026-06-09 | 5.010 | 5.040 | 4.960 | 5.000 | 5.000 | 4,370,313 |
| 2026-06-08 | 5.070 | 5.100 | 4.980 | 5.000 | 5.000 | 6,493,160 |
| 2026-06-05 | 5.100 | 5.170 | 5.090 | 5.100 | 5.100 | 5,171,942 |
| 2026-06-04 | 5.170 | 5.180 | 5.040 | 5.070 | 5.070 | 6,869,211 |
| 2026-06-03 | 5.290 | 5.310 | 5.170 | 5.180 | 5.180 | 6,279,300 |
| 2026-06-02 | 5.390 | 5.390 | 5.280 | 5.280 | 5.280 | 5,485,230 |
| 2026-06-01 | 5.340 | 5.400 | 5.270 | 5.400 | 5.400 | 4,836,900 |
| 2026-05-29 | 5.300 | 5.370 | 5.290 | 5.320 | 5.320 | 5,952,060 |
| 2026-05-28 | 5.350 | 5.380 | 5.280 | 5.370 | 5.270 | 5,631,937 |
| 2026-05-27 | 5.430 | 5.440 | 5.300 | 5.340 | 5.241 | 7,566,410 |
| 2026-05-26 | 5.480 | 5.490 | 5.390 | 5.410 | 5.309 | 7,729,695 |
| 2026-05-25 | 5.600 | 5.610 | 5.450 | 5.500 | 5.398 | 9,184,500 |
| 2026-05-22 | 5.560 | 5.630 | 5.550 | 5.590 | 5.486 | 5,755,329 |
| 2026-05-21 | 5.710 | 5.720 | 5.560 | 5.560 | 5.457 | 9,682,300 |
| 2026-05-20 | 5.710 | 5.790 | 5.630 | 5.710 | 5.604 | 11,332,183 |
| 2026-05-19 | 5.560 | 5.740 | 5.560 | 5.730 | 5.623 | 11,177,343 |
| 2026-05-18 | 5.590 | 5.600 | 5.550 | 5.560 | 5.457 | 6,336,150 |
| 2026-05-15 | 5.650 | 5.660 | 5.590 | 5.620 | 5.515 | 6,668,458 |
| 2026-05-14 | 5.760 | 5.760 | 5.620 | 5.620 | 5.515 | 9,874,575 |
| 2026-05-13 | 5.760 | 5.790 | 5.730 | 5.740 | 5.633 | 8,821,431 |
| 2026-05-12 | 5.880 | 5.880 | 5.760 | 5.780 | 5.672 | 11,714,540 |
| 2026-05-11 | 5.850 | 5.900 | 5.800 | 5.890 | 5.780 | 11,980,267 |
| 2026-05-08 | 5.830 | 5.870 | 5.810 | 5.850 | 5.741 | 8,361,611 |
| 2026-05-07 | 5.830 | 5.840 | 5.790 | 5.830 | 5.721 | 7,998,330 |
| 2026-05-06 | 5.790 | 5.840 | 5.780 | 5.840 | 5.731 | 9,898,507 |
| 2026-04-30 | 5.790 | 5.810 | 5.750 | 5.780 | 5.672 | 8,145,779 |
| 2026-04-29 | 5.720 | 5.820 | 5.700 | 5.820 | 5.712 | 9,266,030 |
| 2026-04-28 | 5.730 | 5.790 | 5.680 | 5.730 | 5.623 | 12,496,472 |
| 2026-04-27 | 5.780 | 5.780 | 5.680 | 5.730 | 5.623 | 9,764,876 |
| 2026-04-24 | 5.770 | 5.820 | 5.720 | 5.790 | 5.682 | 7,733,620 |
| 2026-04-23 | 5.850 | 5.860 | 5.790 | 5.800 | 5.692 | 9,561,919 |
| 2026-04-22 | 5.920 | 5.920 | 5.830 | 5.860 | 5.751 | 11,293,358 |
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.