Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.160	6.250	6.150	6.210	6.066	22,464,074
2025-10-21	6.100	6.180	6.080	6.170	6.027	18,756,691
2025-10-20	6.080	6.120	6.050	6.100	5.959	11,814,650
2025-10-17	6.130	6.170	6.060	6.060	5.920	18,087,894
2025-10-16	6.130	6.190	6.100	6.140	5.998	17,216,720
2025-10-15	6.050	6.150	6.040	6.150	6.007	19,371,810
2025-10-14	6.050	6.090	6.030	6.040	5.900	14,476,246
2025-10-13	6.010	6.050	5.980	6.030	5.890	17,017,477
2025-10-10	6.090	6.150	6.080	6.120	5.978	14,419,226
2025-10-09	6.080	6.110	6.040	6.110	5.968	12,850,709
2025-09-30	6.040	6.080	6.020	6.070	5.929	10,994,101
2025-09-29	6.040	6.060	5.950	6.050	5.910	11,747,921
2025-09-26	6.000	6.070	5.980	6.030	5.890	10,952,028
2025-09-25	6.090	6.100	6.010	6.030	5.890	11,843,015
2025-09-24	6.000	6.100	5.990	6.090	5.949	11,678,666
2025-09-23	6.120	6.120	5.960	6.020	5.880	21,191,629
2025-09-22	6.150	6.180	6.080	6.110	5.968	11,757,580
2025-09-19	6.230	6.240	6.120	6.140	5.998	18,499,271
2025-09-18	6.280	6.350	6.210	6.230	6.086	30,665,150
2025-09-17	6.350	6.390	6.260	6.300	6.154	39,467,524
2025-09-16	6.170	6.330	6.120	6.290	6.144	36,129,022
2025-09-15	6.190	6.220	6.150	6.180	6.037	16,267,791
2025-09-12	6.220	6.230	6.160	6.180	6.037	15,484,750
2025-09-11	6.150	6.220	6.070	6.220	6.076	18,305,676
2025-09-10	6.170	6.220	6.150	6.160	6.017	12,665,790
2025-09-09	6.210	6.260	6.160	6.180	6.037	21,661,230
2025-09-08	6.150	6.240	6.130	6.220	6.076	22,921,023
2025-09-05	6.120	6.170	6.050	6.170	6.027	23,107,546
2025-09-04	6.130	6.180	6.030	6.100	5.959	24,227,110
2025-09-03	6.220	6.260	6.090	6.110	5.968	22,084,650
2025-09-02	6.300	6.320	6.160	6.220	6.076	29,618,561
2025-09-01	6.270	6.340	6.220	6.320	6.174	24,121,699
2025-08-29	6.330	6.360	6.240	6.260	6.115	32,719,614
2025-08-28	6.500	6.560	6.180	6.320	6.174	68,421,661
2025-08-27	6.790	6.830	6.510	6.520	6.369	44,559,768
2025-08-26	6.850	6.900	6.790	6.800	6.642	30,676,515
2025-08-25	6.790	6.880	6.760	6.840	6.681	34,277,203
2025-08-22	6.860	6.890	6.720	6.810	6.652	36,078,379
2025-08-21	6.960	7.020	6.830	6.880	6.721	33,882,498
2025-08-20	6.890	7.000	6.800	6.960	6.799	49,642,028
2025-08-19	6.790	6.990	6.780	6.880	6.721	49,624,204
2025-08-18	6.810	6.870	6.750	6.810	6.652	37,932,270
2025-08-15	6.640	6.840	6.620	6.800	6.642	39,716,644
2025-08-14	6.890	6.930	6.660	6.670	6.515	55,766,830
2025-08-13	6.680	6.940	6.590	6.850	6.691	50,914,474
2025-08-12	6.720	6.850	6.650	6.680	6.525	27,031,550
2025-08-11	6.630	6.750	6.630	6.740	6.584	22,776,859
2025-08-08	6.620	6.710	6.560	6.650	6.496	22,245,520
2025-08-07	6.700	6.750	6.610	6.630	6.476	29,180,575
2025-08-06	6.810	6.890	6.670	6.720	6.564	40,051,361
2025-08-05	6.880	6.950	6.790	6.820	6.662	35,846,911
2025-08-04	6.820	6.920	6.670	6.900	6.740	49,556,049
2025-08-01	6.780	7.030	6.780	6.860	6.701	58,488,839
2025-07-31	6.830	6.930	6.770	6.800	6.642	51,676,219
2025-07-30	6.770	7.000	6.740	6.860	6.701	62,512,860
2025-07-29	6.760	6.840	6.670	6.810	6.652	45,701,770
2025-07-28	6.790	6.960	6.770	6.780	6.623	55,066,495
2025-07-25	6.850	7.010	6.710	6.740	6.584	63,829,171
2025-07-24	6.720	6.950	6.650	6.810	6.652	80,537,930
2025-07-23	6.580	6.640	6.510	6.550	6.398	28,352,061

← NewerPage 5 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.