Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.590	6.670	6.530	6.590	6.437	32,283,489
2025-07-21	6.460	6.600	6.420	6.570	6.418	28,818,331
2025-07-18	6.500	6.540	6.380	6.480	6.330	29,679,211
2025-07-17	6.520	6.680	6.450	6.480	6.330	53,962,690
2025-07-16	6.240	6.390	6.230	6.380	6.232	26,566,300
2025-07-15	6.340	6.360	6.180	6.240	6.095	23,066,409
2025-07-14	6.330	6.380	6.310	6.350	6.203	19,492,594
2025-07-11	6.310	6.370	6.280	6.330	6.183	23,899,350
2025-07-10	6.240	6.330	6.220	6.310	6.164	29,143,440
2025-07-09	6.240	6.280	6.210	6.240	6.095	19,862,669
2025-07-08	6.230	6.310	6.220	6.250	6.105	21,119,949
2025-07-07	6.220	6.300	6.210	6.230	6.086	18,342,100
2025-07-04	6.260	6.310	6.220	6.230	6.086	24,032,900
2025-07-03	6.170	6.280	6.140	6.260	6.115	34,715,322
2025-07-02	6.140	6.240	6.130	6.170	6.027	35,114,742
2025-07-01	6.060	6.190	6.040	6.180	6.037	36,999,588
2025-06-30	6.040	6.080	6.010	6.060	5.920	16,972,787
2025-06-27	6.020	6.080	6.020	6.050	5.910	14,295,187
2025-06-26	6.070	6.080	6.020	6.020	5.880	17,308,400
2025-06-25	6.080	6.090	6.010	6.070	5.929	17,055,836
2025-06-24	5.970	6.070	5.960	6.060	5.920	16,423,690
2025-06-23	5.900	5.970	5.880	5.960	5.822	12,945,460
2025-06-20	5.960	5.990	5.920	5.920	5.783	13,465,000
2025-06-19	6.080	6.090	5.950	5.960	5.822	22,705,213
2025-06-18	6.170	6.180	6.070	6.090	5.949	23,893,556
2025-06-17	6.220	6.380	6.180	6.210	6.066	36,195,444
2025-06-16	6.170	6.260	6.140	6.190	6.047	17,994,211
2025-06-13	6.320	6.390	6.180	6.210	6.066	26,741,287
2025-06-12	6.340	6.360	6.270	6.350	6.203	23,300,700
2025-06-11	6.360	6.490	6.310	6.340	6.193	28,358,490
2025-06-10	6.330	6.460	6.280	6.390	6.242	45,953,840
2025-06-09	6.220	6.370	6.200	6.340	6.193	36,767,297
2025-06-06	6.210	6.280	6.180	6.200	6.056	19,482,883
2025-06-05	6.330	6.340	6.190	6.230	6.086	33,068,556
2025-06-04	6.320	6.390	6.250	6.320	6.174	37,504,537
2025-06-03	6.090	6.330	6.090	6.310	6.164	49,512,241
2025-05-30	6.120	6.270	6.090	6.170	6.027	49,132,997
2025-05-29	6.010	6.140	5.970	6.130	5.988	35,574,791
2025-05-28	6.100	6.140	6.040	6.110	5.871	30,897,544
2025-05-27	6.020	6.260	5.970	6.150	5.909	47,321,270
2025-05-26	6.130	6.170	5.970	6.010	5.775	37,771,548
2025-05-23	6.230	6.240	6.150	6.170	5.928	56,317,460
2025-05-22	6.120	6.130	6.020	6.030	5.794	22,540,500
2025-05-21	6.080	6.200	6.070	6.150	5.909	30,211,480
2025-05-20	6.030	6.140	6.020	6.100	5.861	29,600,200
2025-05-19	6.100	6.110	5.990	6.040	5.803	26,699,680
2025-05-16	5.920	6.120	5.920	6.100	5.861	41,415,907
2025-05-15	5.930	5.970	5.900	5.910	5.679	13,857,089
2025-05-14	5.930	5.950	5.860	5.930	5.698	16,245,069
2025-05-13	5.970	5.990	5.920	5.940	5.707	15,397,194
2025-05-12	6.020	6.030	5.880	5.940	5.707	24,878,110
2025-05-09	6.060	6.070	5.980	6.000	5.765	13,530,624
2025-05-08	6.000	6.070	5.980	6.060	5.823	15,447,250
2025-05-07	6.040	6.090	5.980	6.020	5.784	18,228,900
2025-05-06	5.910	5.990	5.900	5.990	5.755	16,154,080
2025-04-30	5.910	5.960	5.880	5.880	5.650	14,104,900
2025-04-29	5.900	5.930	5.880	5.900	5.669	11,180,554
2025-04-28	6.040	6.040	5.900	5.910	5.679	17,328,400
2025-04-25	6.070	6.110	6.010	6.040	5.803	18,340,669
2025-04-24	6.080	6.160	6.040	6.070	5.832	18,462,460

← NewerPage 6 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.