Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.130	6.160	6.070	6.090	5.851	17,993,300
2025-04-22	6.060	6.150	6.040	6.130	5.890	20,649,811
2025-04-21	6.040	6.090	5.980	6.080	5.842	16,263,813
2025-04-18	6.040	6.120	6.000	6.050	5.813	13,940,000
2025-04-17	5.990	6.090	5.970	6.040	5.803	16,903,170
2025-04-16	6.180	6.200	5.950	6.040	5.803	32,326,510
2025-04-15	6.180	6.290	6.100	6.240	5.996	27,574,000
2025-04-14	6.160	6.260	6.100	6.170	5.928	31,575,795
2025-04-11	6.050	6.160	5.990	6.100	5.861	32,147,206
2025-04-10	6.040	6.200	6.020	6.100	5.861	43,732,755
2025-04-09	5.770	5.980	5.360	5.940	5.707	48,635,744
2025-04-08	5.710	6.070	5.710	5.880	5.650	48,757,434
2025-04-07	6.300	6.430	5.530	5.690	5.467	67,868,811
2025-04-03	6.620	6.790	6.600	6.640	6.380	41,273,469
2025-04-02	6.620	6.760	6.570	6.650	6.390	48,895,056
2025-04-01	6.380	6.920	6.350	6.670	6.409	92,236,982
2025-03-31	6.380	6.490	6.270	6.320	6.072	31,386,429
2025-03-28	6.500	6.750	6.410	6.460	6.207	54,587,810
2025-03-27	6.450	6.610	6.330	6.580	6.322	44,190,837
2025-03-26	6.360	6.570	6.320	6.490	6.236	39,795,958
2025-03-25	6.520	6.560	6.370	6.400	6.149	48,243,241
2025-03-24	6.290	6.730	6.290	6.580	6.322	82,930,743
2025-03-21	6.590	6.800	6.400	6.400	6.149	82,532,003
2025-03-20	6.250	6.300	6.210	6.290	6.044	18,731,960
2025-03-19	6.230	6.290	6.210	6.250	6.005	15,614,608
2025-03-18	6.230	6.240	6.180	6.240	5.996	14,170,668
2025-03-17	6.230	6.250	6.180	6.210	5.967	15,407,155
2025-03-14	6.110	6.220	6.090	6.210	5.967	24,956,068
2025-03-13	6.120	6.150	6.050	6.100	5.861	13,233,996
2025-03-12	6.160	6.190	6.110	6.130	5.890	14,155,969
2025-03-11	6.100	6.160	6.030	6.160	5.919	14,535,966
2025-03-10	6.090	6.180	6.070	6.120	5.880	16,605,800
2025-03-07	6.070	6.130	6.030	6.080	5.842	13,552,532
2025-03-06	6.010	6.090	5.990	6.080	5.842	16,990,840
2025-03-05	6.070	6.070	5.970	6.020	5.784	14,819,147
2025-03-04	6.040	6.090	5.980	6.070	5.832	12,155,218
2025-03-03	6.030	6.140	6.020	6.050	5.813	17,119,498
2025-02-28	6.130	6.190	6.000	6.030	5.794	21,333,561
2025-02-27	6.160	6.190	6.080	6.160	5.919	21,076,300
2025-02-26	6.140	6.180	6.100	6.170	5.928	17,409,828
2025-02-25	6.170	6.190	6.110	6.120	5.880	18,203,196
2025-02-24	6.220	6.250	6.160	6.200	5.957	17,713,509
2025-02-21	6.240	6.290	6.140	6.230	5.986	24,261,659
2025-02-20	6.210	6.320	6.180	6.240	5.996	21,908,514
2025-02-19	6.190	6.210	6.100	6.180	5.938	18,980,088
2025-02-18	6.370	6.370	6.110	6.150	5.909	27,456,373
2025-02-17	6.400	6.510	6.330	6.390	6.140	30,832,313
2025-02-14	6.250	6.450	6.250	6.390	6.140	32,402,116
2025-02-13	6.330	6.360	6.270	6.270	6.024	18,457,400
2025-02-12	6.310	6.370	6.250	6.340	6.092	24,336,463
2025-02-11	6.440	6.450	6.290	6.340	6.092	23,558,917
2025-02-10	6.350	6.490	6.350	6.440	6.188	32,552,600
2025-02-07	6.300	6.400	6.250	6.330	6.082	35,635,707
2025-02-06	6.190	6.310	6.130	6.300	6.053	27,221,982
2025-02-05	6.160	6.230	6.140	6.210	5.967	26,741,280
2025-01-27	6.100	6.190	6.060	6.070	5.832	16,728,900
2025-01-24	6.050	6.100	6.020	6.100	5.861	17,200,890
2025-01-23	6.100	6.190	6.060	6.060	5.823	21,955,580
2025-01-22	6.100	6.120	6.010	6.030	5.794	16,683,530
2025-01-21	6.200	6.260	6.090	6.140	5.900	18,418,289

← NewerPage 7 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.