Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.330	6.370	6.270	6.330	6.212	20,694,302
2026-01-15	6.350	6.410	6.290	6.340	6.222	21,513,609
2026-01-14	6.340	6.440	6.280	6.370	6.251	40,728,318
2026-01-13	6.290	6.440	6.280	6.340	6.222	51,272,711
2026-01-12	6.180	6.250	6.150	6.240	6.124	25,811,439
2026-01-09	6.130	6.180	6.120	6.180	6.065	23,906,634
2026-01-08	6.100	6.140	6.100	6.120	6.006	14,637,963
2026-01-07	6.130	6.130	6.100	6.120	6.006	12,231,879
2026-01-06	6.100	6.130	6.090	6.130	6.016	15,711,865
2026-01-05	6.040	6.110	6.030	6.100	5.986	14,122,866
2025-12-31	6.020	6.050	6.000	6.030	5.918	9,740,502
2025-12-30	6.030	6.050	6.000	6.030	5.918	9,862,687
2025-12-29	6.100	6.100	6.030	6.040	5.928	11,948,450
2025-12-26	6.130	6.150	6.090	6.100	5.986	11,308,800
2025-12-25	6.160	6.170	6.120	6.130	6.016	13,389,690
2025-12-24	6.100	6.140	6.080	6.130	6.016	11,483,767
2025-12-23	6.100	6.140	6.090	6.100	5.986	9,758,931
2025-12-22	6.120	6.190	6.090	6.120	6.006	13,762,963
2025-12-19	6.080	6.130	6.060	6.130	6.016	14,374,881
2025-12-18	6.040	6.110	6.020	6.080	5.967	13,357,525
2025-12-17	6.030	6.070	5.970	6.060	5.947	15,920,618
2025-12-16	6.140	6.150	6.020	6.040	5.928	21,317,910
2025-12-15	6.250	6.250	6.140	6.160	6.045	22,404,638
2025-12-12	6.200	6.320	6.140	6.250	6.134	31,556,812
2025-12-11	6.300	6.310	6.190	6.200	6.085	18,183,800
2025-12-10	6.330	6.330	6.220	6.300	6.183	17,563,300
2025-12-09	6.390	6.390	6.290	6.300	6.183	20,597,915
2025-12-08	6.460	6.480	6.370	6.390	6.271	24,208,440
2025-12-05	6.500	6.520	6.370	6.440	6.320	24,510,430
2025-12-04	6.460	6.580	6.390	6.520	6.399	32,347,222
2025-12-03	6.470	6.540	6.430	6.480	6.359	28,171,418
2025-12-02	6.460	6.490	6.380	6.470	6.350	19,481,500
2025-12-01	6.350	6.500	6.330	6.490	6.369	26,168,690
2025-11-28	6.440	6.440	6.300	6.360	6.242	23,407,488
2025-11-27	6.400	6.480	6.300	6.470	6.350	25,278,572
2025-11-26	6.390	6.540	6.360	6.450	6.300	36,272,660
2025-11-25	6.230	6.430	6.200	6.410	6.261	34,999,554
2025-11-24	6.170	6.230	6.140	6.210	6.066	25,338,943
2025-11-21	6.340	6.360	6.130	6.170	6.027	29,232,984
2025-11-20	6.340	6.410	6.300	6.360	6.213	19,507,151
2025-11-19	6.420	6.450	6.300	6.330	6.183	20,033,150
2025-11-18	6.490	6.540	6.390	6.440	6.291	23,802,565
2025-11-17	6.610	6.620	6.480	6.510	6.359	31,631,701
2025-11-14	6.510	6.680	6.480	6.630	6.476	43,856,527
2025-11-13	6.490	6.560	6.410	6.540	6.388	26,757,523
2025-11-12	6.530	6.580	6.460	6.500	6.349	33,744,200
2025-11-11	6.410	6.510	6.380	6.510	6.359	27,085,077
2025-11-10	6.350	6.460	6.340	6.440	6.291	24,993,270
2025-11-07	6.370	6.390	6.330	6.350	6.203	21,543,502
2025-11-06	6.340	6.410	6.300	6.380	6.232	33,401,600
2025-11-05	6.170	6.390	6.160	6.330	6.183	33,867,463
2025-11-04	6.230	6.250	6.170	6.200	6.056	12,935,980
2025-11-03	6.190	6.240	6.170	6.240	6.095	19,303,760
2025-10-31	6.100	6.190	6.090	6.170	6.027	17,085,614
2025-10-30	6.170	6.180	6.090	6.090	5.949	15,729,900
2025-10-29	6.190	6.190	6.140	6.170	6.027	11,870,323
2025-10-28	6.180	6.200	6.150	6.170	6.027	11,956,300
2025-10-27	6.170	6.200	6.150	6.180	6.037	13,737,739
2025-10-24	6.190	6.210	6.160	6.170	6.027	13,457,228
2025-10-23	6.180	6.240	6.130	6.200	6.056	14,680,450

← NewerPage 4 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.