Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.990	5.990	5.920	5.940	5.829	7,316,225
2026-04-20	6.010	6.020	5.960	5.990	5.879	9,816,380
2026-04-17	5.970	6.010	5.880	6.000	5.888	16,017,050
2026-04-16	6.000	6.020	5.940	6.010	5.898	13,410,913
2026-04-15	5.960	6.050	5.900	6.010	5.898	18,599,402
2026-04-14	5.910	5.920	5.840	5.920	5.810	10,345,532
2026-04-13	5.970	5.970	5.860	5.890	5.780	13,021,016
2026-04-10	5.980	6.060	5.950	5.990	5.879	12,979,266
2026-04-09	6.050	6.160	5.960	5.970	5.859	18,017,494
2026-04-08	6.070	6.100	6.000	6.080	5.967	18,685,510
2026-04-07	5.870	6.040	5.780	5.990	5.879	16,775,711
2026-04-03	6.010	6.090	5.870	5.890	5.780	17,078,010
2026-04-02	6.030	6.140	6.000	6.080	5.967	21,956,717
2026-04-01	5.950	6.060	5.890	6.060	5.947	18,522,770
2026-03-31	5.910	5.990	5.870	5.890	5.780	12,554,478
2026-03-30	5.830	5.940	5.830	5.920	5.810	13,669,894
2026-03-27	5.740	5.930	5.690	5.920	5.810	17,183,285
2026-03-26	5.830	5.900	5.750	5.780	5.672	16,854,000
2026-03-25	5.740	5.870	5.730	5.850	5.741	16,074,203
2026-03-24	5.720	5.750	5.630	5.740	5.633	13,388,567
2026-03-23	5.960	5.960	5.590	5.620	5.515	28,326,899
2026-03-20	6.140	6.180	6.030	6.030	5.918	16,524,406
2026-03-19	6.240	6.270	6.110	6.130	6.016	20,862,200
2026-03-18	6.280	6.300	6.210	6.300	6.183	13,381,968
2026-03-17	6.370	6.400	6.250	6.260	6.143	18,920,718
2026-03-16	6.400	6.430	6.310	6.360	6.242	17,837,953
2026-03-13	6.430	6.500	6.360	6.390	6.271	22,603,753
2026-03-12	6.460	6.500	6.410	6.440	6.320	18,059,197
2026-03-11	6.460	6.500	6.400	6.500	6.379	20,972,180
2026-03-10	6.430	6.490	6.420	6.460	6.340	21,630,515
2026-03-09	6.400	6.440	6.340	6.400	6.281	19,805,180
2026-03-06	6.260	6.480	6.230	6.460	6.340	27,267,410
2026-03-05	6.270	6.320	6.250	6.280	6.163	17,658,304
2026-03-04	6.230	6.330	6.160	6.200	6.085	24,077,459
2026-03-03	6.350	6.480	6.270	6.280	6.163	31,222,554
2026-03-02	6.460	6.480	6.320	6.390	6.271	27,505,690
2026-02-27	6.520	6.540	6.450	6.530	6.408	24,040,517
2026-02-26	6.430	6.620	6.420	6.510	6.389	44,049,275
2026-02-25	6.370	6.420	6.340	6.380	6.261	22,554,076
2026-02-24	6.310	6.380	6.280	6.370	6.251	18,865,820
2026-02-13	6.330	6.350	6.270	6.280	6.163	17,579,220
2026-02-12	6.460	6.470	6.300	6.300	6.183	28,047,093
2026-02-11	6.520	6.660	6.450	6.450	6.330	29,662,900
2026-02-10	6.550	6.710	6.500	6.530	6.408	45,736,912
2026-02-09	6.420	6.620	6.420	6.550	6.428	61,005,239
2026-02-06	6.410	6.770	6.390	6.460	6.340	83,277,721
2026-02-05	6.240	6.270	6.210	6.220	6.104	10,099,612
2026-02-04	6.180	6.250	6.180	6.240	6.124	11,935,009
2026-02-03	6.180	6.210	6.140	6.210	6.094	11,263,840
2026-02-02	6.220	6.270	6.130	6.150	6.036	18,267,539
2026-01-30	6.270	6.340	6.220	6.250	6.134	18,815,049
2026-01-29	6.310	6.320	6.220	6.270	6.153	21,712,812
2026-01-28	6.410	6.440	6.320	6.340	6.222	34,138,302
2026-01-27	6.560	6.560	6.370	6.500	6.379	46,869,245
2026-01-26	6.520	6.710	6.510	6.660	6.536	75,922,234
2026-01-23	6.350	6.480	6.330	6.430	6.310	31,880,084
2026-01-22	6.300	6.340	6.290	6.340	6.222	17,489,722
2026-01-21	6.310	6.330	6.260	6.310	6.193	14,523,186
2026-01-20	6.300	6.340	6.290	6.310	6.193	12,919,532
2026-01-19	6.310	6.340	6.290	6.300	6.183	15,063,615

← NewerPage 3 of 21 · 1,216 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.