Shanghai Kaibao Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.170	6.220	6.120	6.160	5.919	22,595,435
2025-01-17	6.140	6.170	6.070	6.110	5.871	20,368,208
2025-01-16	6.210	6.220	6.090	6.150	5.909	27,567,929
2025-01-15	6.230	6.230	6.040	6.130	5.890	31,334,060
2025-01-14	5.990	6.250	5.920	6.230	5.986	40,756,090
2025-01-13	6.120	6.120	5.850	5.980	5.746	38,934,043
2025-01-10	6.750	6.820	6.170	6.180	5.938	78,293,786
2025-01-09	6.710	6.940	6.590	6.820	6.553	70,375,565
2025-01-08	6.750	7.050	6.730	6.840	6.572	98,599,136
2025-01-07	6.700	6.800	6.520	6.730	6.466	87,894,581
2025-01-06	6.090	6.990	6.060	6.980	6.707	124,427,679
2025-01-03	6.050	6.190	5.970	5.990	5.755	20,953,578
2025-01-02	6.180	6.270	5.960	6.020	5.784	15,604,103
2024-12-31	6.400	6.430	6.180	6.180	5.938	16,538,650
2024-12-30	6.460	6.470	6.360	6.400	6.149	13,003,700
2024-12-27	6.370	6.510	6.330	6.480	6.226	14,834,881
2024-12-26	6.380	6.440	6.360	6.370	6.121	12,468,900
2024-12-25	6.500	6.550	6.360	6.410	6.159	14,089,200
2024-12-24	6.440	6.530	6.420	6.510	6.255	12,826,975
2024-12-23	6.660	6.660	6.400	6.440	6.188	20,335,501
2024-12-20	6.610	6.670	6.580	6.650	6.390	16,167,442
2024-12-19	6.540	6.630	6.450	6.620	6.361	16,945,550
2024-12-18	6.630	6.660	6.570	6.600	6.342	15,989,900
2024-12-17	6.820	6.850	6.610	6.620	6.361	23,808,877
2024-12-16	6.900	7.030	6.800	6.850	6.582	24,620,410
2024-12-13	7.010	7.030	6.860	6.920	6.649	41,490,537
2024-12-12	6.870	7.090	6.800	7.050	6.774	54,664,599
2024-12-11	6.820	6.960	6.810	6.870	6.601	33,188,031
2024-12-10	6.930	6.960	6.740	6.760	6.495	25,941,956
2024-12-09	6.830	6.920	6.740	6.780	6.514	23,218,831
2024-12-06	6.690	6.810	6.650	6.800	6.534	23,026,610
2024-12-05	6.630	6.740	6.590	6.710	6.447	17,137,267
2024-12-04	6.790	6.790	6.620	6.650	6.390	20,245,730
2024-12-03	6.890	6.890	6.750	6.800	6.534	21,606,147
2024-12-02	6.670	6.890	6.660	6.870	6.601	31,033,120
2024-11-29	6.600	6.690	6.530	6.660	6.399	20,368,497
2024-11-28	6.590	6.720	6.580	6.620	6.361	18,044,420
2024-11-27	6.500	6.630	6.380	6.630	6.370	18,135,005
2024-11-26	6.470	6.700	6.470	6.530	6.274	19,497,600
2024-11-25	6.400	6.530	6.380	6.520	6.265	15,095,647
2024-11-22	6.690	6.720	6.380	6.400	6.149	24,371,558
2024-11-21	6.700	6.750	6.620	6.710	6.447	18,666,468
2024-11-20	6.580	6.760	6.560	6.720	6.457	20,698,761
2024-11-19	6.480	6.600	6.440	6.600	6.342	17,086,181
2024-11-18	6.580	6.620	6.400	6.440	6.188	22,836,300
2024-11-15	6.700	6.780	6.500	6.560	6.303	26,285,010
2024-11-14	6.940	6.980	6.710	6.730	6.466	35,757,170
2024-11-13	7.210	7.260	6.880	7.020	6.745	50,198,903
2024-11-12	7.010	7.420	7.010	7.120	6.841	79,655,675
2024-11-11	6.940	7.000	6.810	6.990	6.716	35,550,499
2024-11-08	7.110	7.140	6.920	6.950	6.678	45,495,261
2024-11-07	6.810	7.070	6.800	7.040	6.764	56,878,558
2024-11-06	6.910	6.940	6.800	6.870	6.601	42,600,797
2024-11-05	6.830	6.930	6.730	6.910	6.639	61,036,793
2024-11-04	6.550	7.080	6.500	6.880	6.611	72,157,428
2024-11-01	6.580	6.610	6.360	6.430	6.178	28,324,958
2024-10-31	6.550	6.710	6.500	6.610	6.351	35,270,454
2024-10-30	6.570	6.680	6.480	6.560	6.303	25,964,044
2024-10-29	6.910	6.920	6.600	6.600	6.342	41,684,965
2024-10-28	6.660	6.840	6.610	6.840	6.572	45,249,913

← NewerPage 8 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.