Shanghai Kaibao Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.600 | 6.690 | 6.570 | 6.660 | 6.399 | 35,022,604 |
| 2024-10-24 | 6.560 | 6.720 | 6.550 | 6.620 | 6.361 | 34,779,541 |
| 2024-10-23 | 6.630 | 6.700 | 6.560 | 6.610 | 6.351 | 55,964,024 |
| 2024-10-22 | 6.480 | 6.970 | 6.480 | 6.770 | 6.505 | 86,791,711 |
| 2024-10-21 | 6.190 | 6.320 | 6.140 | 6.290 | 6.044 | 33,651,710 |
| 2024-10-18 | 6.020 | 6.300 | 5.990 | 6.180 | 5.938 | 30,179,894 |
| 2024-10-17 | 6.170 | 6.180 | 6.020 | 6.040 | 5.803 | 18,046,200 |
| 2024-10-16 | 6.060 | 6.220 | 5.990 | 6.100 | 5.861 | 21,752,593 |
| 2024-10-15 | 6.070 | 6.250 | 6.020 | 6.090 | 5.851 | 27,395,200 |
| 2024-10-14 | 6.010 | 6.130 | 5.890 | 6.120 | 5.880 | 23,334,985 |
| 2024-10-11 | 6.230 | 6.260 | 5.900 | 6.000 | 5.765 | 26,795,028 |
| 2024-10-10 | 6.280 | 6.590 | 6.250 | 6.290 | 6.044 | 38,093,739 |
| 2024-10-09 | 6.790 | 6.830 | 6.190 | 6.200 | 5.957 | 57,601,876 |
| 2024-10-08 | 7.600 | 7.600 | 6.560 | 7.030 | 6.755 | 82,662,360 |
| 2024-09-30 | 5.940 | 6.520 | 5.850 | 6.390 | 6.140 | 64,096,589 |
| 2024-09-27 | 5.530 | 5.790 | 5.520 | 5.690 | 5.467 | 26,349,442 |
| 2024-09-26 | 5.340 | 5.480 | 5.310 | 5.470 | 5.256 | 15,551,580 |
| 2024-09-25 | 5.330 | 5.440 | 5.320 | 5.340 | 5.131 | 16,560,382 |
| 2024-09-24 | 5.110 | 5.330 | 5.090 | 5.320 | 5.112 | 19,257,084 |
| 2024-09-23 | 5.060 | 5.110 | 5.030 | 5.080 | 4.881 | 6,548,066 |
| 2024-09-20 | 5.100 | 5.100 | 4.990 | 5.040 | 4.843 | 7,060,006 |
| 2024-09-19 | 4.980 | 5.110 | 4.940 | 5.070 | 4.871 | 9,122,971 |
| 2024-09-18 | 5.080 | 5.100 | 4.900 | 4.960 | 4.766 | 10,237,295 |
| 2024-09-13 | 5.130 | 5.140 | 5.070 | 5.070 | 4.871 | 6,195,040 |
| 2024-09-12 | 5.130 | 5.190 | 5.110 | 5.110 | 4.910 | 6,373,845 |
| 2024-09-11 | 5.190 | 5.190 | 5.100 | 5.120 | 4.919 | 7,343,800 |
| 2024-09-10 | 5.240 | 5.270 | 5.100 | 5.190 | 4.987 | 10,708,467 |
| 2024-09-09 | 5.200 | 5.280 | 5.180 | 5.220 | 5.016 | 6,881,900 |
| 2024-09-06 | 5.340 | 5.360 | 5.200 | 5.210 | 5.006 | 7,972,797 |
| 2024-09-05 | 5.270 | 5.350 | 5.270 | 5.320 | 5.112 | 8,393,346 |
| 2024-09-04 | 5.280 | 5.350 | 5.260 | 5.270 | 5.064 | 8,406,869 |
| 2024-09-03 | 5.310 | 5.390 | 5.280 | 5.300 | 5.092 | 8,084,102 |
| 2024-09-02 | 5.400 | 5.460 | 5.310 | 5.310 | 5.102 | 10,745,673 |
| 2024-08-30 | 5.360 | 5.500 | 5.330 | 5.420 | 5.208 | 13,262,074 |
| 2024-08-29 | 5.340 | 5.390 | 5.280 | 5.370 | 5.160 | 10,653,546 |
| 2024-08-28 | 5.280 | 5.400 | 5.230 | 5.340 | 5.131 | 9,726,215 |
| 2024-08-27 | 5.300 | 5.400 | 5.260 | 5.280 | 5.073 | 10,418,400 |
| 2024-08-26 | 5.260 | 5.320 | 5.200 | 5.310 | 5.102 | 7,958,599 |
| 2024-08-23 | 5.310 | 5.350 | 5.240 | 5.260 | 5.054 | 8,914,800 |
| 2024-08-22 | 5.400 | 5.450 | 5.310 | 5.330 | 5.121 | 7,442,549 |
| 2024-08-21 | 5.520 | 5.520 | 5.390 | 5.400 | 5.189 | 10,372,625 |
| 2024-08-20 | 5.620 | 5.650 | 5.460 | 5.510 | 5.294 | 13,875,075 |
| 2024-08-19 | 5.700 | 5.740 | 5.620 | 5.640 | 5.419 | 14,861,700 |
| 2024-08-16 | 5.630 | 5.770 | 5.560 | 5.720 | 5.496 | 23,048,515 |
| 2024-08-15 | 5.620 | 5.720 | 5.570 | 5.640 | 5.419 | 16,925,412 |
| 2024-08-14 | 5.710 | 5.730 | 5.590 | 5.620 | 5.400 | 22,535,528 |
| 2024-08-13 | 5.820 | 5.820 | 5.650 | 5.750 | 5.525 | 36,314,817 |
| 2024-08-12 | 5.670 | 6.110 | 5.640 | 5.910 | 5.679 | 60,137,782 |
| 2024-08-09 | 5.720 | 5.760 | 5.600 | 5.620 | 5.400 | 21,290,020 |
| 2024-08-08 | 5.610 | 5.850 | 5.590 | 5.750 | 5.525 | 33,362,717 |
| 2024-08-07 | 5.640 | 5.690 | 5.560 | 5.640 | 5.419 | 17,913,547 |
| 2024-08-06 | 5.500 | 5.720 | 5.460 | 5.690 | 5.467 | 28,895,803 |
| 2024-08-05 | 5.520 | 5.650 | 5.440 | 5.440 | 5.227 | 19,394,695 |
| 2024-08-02 | 5.530 | 5.690 | 5.490 | 5.590 | 5.371 | 24,532,775 |
| 2024-08-01 | 5.460 | 5.640 | 5.440 | 5.540 | 5.323 | 21,053,958 |
| 2024-07-31 | 5.330 | 5.500 | 5.280 | 5.490 | 5.275 | 24,383,206 |
| 2024-07-30 | 5.170 | 5.560 | 5.160 | 5.380 | 5.169 | 20,906,780 |
| 2024-07-29 | 5.220 | 5.220 | 5.150 | 5.180 | 4.977 | 4,999,530 |
| 2024-07-26 | 5.190 | 5.250 | 5.170 | 5.220 | 5.016 | 5,947,500 |
| 2024-07-25 | 5.100 | 5.210 | 5.090 | 5.180 | 4.977 | 5,436,841 |
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.