Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.470	6.550	5.460	6.160	5.723	100,149,223
2022-01-28	6.600	6.710	6.110	6.300	5.853	93,380,242
2022-01-27	6.720	6.920	6.340	6.520	6.058	136,633,329
2022-01-26	5.590	6.710	5.590	6.710	6.234	96,237,695
2022-01-25	6.300	6.360	5.570	5.590	5.194	101,431,898
2022-01-24	6.430	6.830	6.150	6.210	5.770	143,868,952
2022-01-21	6.680	7.740	6.680	6.920	6.429	224,828,769
2022-01-20	6.170	7.020	6.100	7.020	6.522	186,073,792
2022-01-19	5.780	5.860	5.690	5.850	5.435	48,987,047
2022-01-18	6.160	6.170	5.740	5.790	5.379	75,500,936
2022-01-17	6.310	6.340	6.130	6.160	5.723	83,410,479
2022-01-14	6.130	6.480	6.100	6.290	5.844	87,620,838
2022-01-13	6.350	6.510	6.110	6.160	5.723	82,998,488
2022-01-12	6.590	6.790	6.350	6.510	6.048	70,915,248
2022-01-11	6.520	6.960	6.430	6.580	6.113	68,887,595
2022-01-10	6.550	6.800	6.420	6.540	6.076	66,757,903
2022-01-07	7.020	7.070	6.450	6.480	6.021	95,385,958
2022-01-06	6.400	7.480	6.310	7.210	6.699	123,392,642
2022-01-05	6.900	6.950	6.310	6.500	6.039	122,519,174
2022-01-04	6.380	7.390	6.210	7.200	6.689	174,328,914
2021-12-31	5.890	6.430	5.750	6.160	5.723	91,366,914
2021-12-30	5.600	5.860	5.460	5.770	5.361	62,456,445
2021-12-29	5.540	5.930	5.510	5.670	5.268	53,044,505
2021-12-28	5.770	5.860	5.570	5.630	5.231	62,731,139
2021-12-27	5.330	5.970	5.290	5.810	5.398	92,422,270
2021-12-24	4.990	5.800	4.980	5.410	5.026	89,689,331
2021-12-23	5.020	5.040	4.970	4.980	4.627	15,032,637
2021-12-22	4.990	5.110	4.970	5.090	4.729	23,941,375
2021-12-21	4.880	5.070	4.860	5.020	4.664	18,649,365
2021-12-20	4.780	4.950	4.770	4.910	4.562	20,953,733
2021-12-17	4.760	4.800	4.730	4.780	4.441	5,824,123
2021-12-16	4.760	4.770	4.720	4.760	4.422	5,339,048
2021-12-15	4.740	4.770	4.720	4.750	4.413	4,692,480
2021-12-14	4.690	4.770	4.670	4.740	4.404	5,328,924
2021-12-13	4.700	4.730	4.650	4.680	4.348	5,018,250
2021-12-10	4.740	4.740	4.670	4.690	4.357	4,312,225
2021-12-09	4.680	4.750	4.650	4.730	4.395	4,721,580
2021-12-08	4.660	4.700	4.650	4.680	4.348	3,500,464
2021-12-07	4.730	4.740	4.630	4.660	4.330	6,474,084
2021-12-06	4.790	4.800	4.690	4.690	4.357	7,558,419
2021-12-03	4.740	4.800	4.730	4.760	4.422	3,837,253
2021-12-02	4.880	4.880	4.750	4.770	4.432	8,461,180
2021-12-01	4.840	4.870	4.790	4.850	4.506	7,600,111
2021-11-30	4.760	4.860	4.720	4.850	4.506	10,788,420
2021-11-29	4.700	4.810	4.700	4.780	4.441	9,236,261
2021-11-26	4.790	4.790	4.660	4.670	4.339	4,873,680
2021-11-25	4.690	4.780	4.690	4.740	4.404	7,293,865
2021-11-24	4.610	4.740	4.580	4.680	4.348	6,489,602
2021-11-23	4.600	4.620	4.560	4.610	4.283	3,579,093
2021-11-22	4.660	4.660	4.570	4.610	4.283	3,578,384
2021-11-19	4.610	4.660	4.580	4.630	4.302	4,249,338
2021-11-18	4.700	4.730	4.610	4.620	4.292	4,674,248
2021-11-17	4.660	4.720	4.660	4.700	4.367	4,948,845
2021-11-16	4.780	4.780	4.650	4.660	4.330	7,490,691
2021-11-15	4.590	4.740	4.590	4.710	4.376	8,988,581
2021-11-12	4.570	4.620	4.570	4.580	4.255	3,430,060
2021-11-11	4.600	4.600	4.550	4.570	4.246	4,114,070
2021-11-10	4.520	4.590	4.500	4.590	4.265	4,151,940
2021-11-09	4.470	4.550	4.430	4.520	4.200	3,763,210
2021-11-08	4.430	4.470	4.360	4.450	4.134	2,896,900

← NewerPage 20 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.