Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.070	11.330	10.810	11.210	11.210	5,170,539
2024-07-23	10.800	11.340	10.800	11.190	11.190	4,665,604
2024-07-22	10.810	10.970	10.810	10.870	10.870	1,300,201
2024-07-19	11.050	11.130	10.920	10.930	10.930	2,469,700
2024-07-18	11.160	11.410	11.050	11.160	11.160	3,391,201
2024-07-17	10.990	11.260	10.880	11.220	11.220	3,523,201
2024-07-16	10.980	11.050	10.780	10.920	10.920	2,360,201
2024-07-15	10.710	11.440	10.660	11.160	11.160	5,600,402
2024-07-12	10.580	10.680	10.580	10.660	10.660	997,100
2024-07-11	10.470	10.640	10.470	10.620	10.620	797,500
2024-07-10	10.440	10.530	10.350	10.440	10.440	476,900
2024-07-09	10.510	10.510	10.210	10.450	10.450	1,661,780
2024-07-08	10.650	10.650	10.380	10.550	10.550	720,800
2024-07-05	10.460	10.460	10.460	10.460	10.460	0
2024-07-04	10.580	10.600	10.310	10.460	10.460	905,400
2024-07-03	10.600	10.620	10.540	10.560	10.560	840,200
2024-07-02	10.530	10.610	10.430	10.550	10.550	738,200
2024-07-01	10.450	10.650	10.310	10.550	10.550	896,600
2024-06-28	10.480	10.540	10.350	10.450	10.450	631,373
2024-06-27	10.510	10.530	10.400	10.430	10.430	765,716
2024-06-26	10.300	10.520	10.290	10.500	10.500	750,102
2024-06-25	10.460	10.470	10.280	10.320	10.320	839,800
2024-06-24	10.610	10.610	10.330	10.470	10.470	1,405,000
2024-06-21	10.550	10.700	10.510	10.610	10.610	603,114
2024-06-20	10.830	10.900	10.610	10.730	10.730	1,226,800
2024-06-19	10.730	10.890	10.680	10.820	10.820	1,060,400
2024-06-18	10.620	10.800	10.610	10.740	10.740	466,600
2024-06-17	10.780	10.840	10.680	10.680	10.680	819,102
2024-06-14	10.820	10.850	10.730	10.810	10.810	641,600
2024-06-13	10.750	10.830	10.630	10.820	10.820	1,182,900
2024-06-12	10.530	10.740	10.510	10.700	10.700	880,400
2024-06-11	10.650	10.680	10.410	10.610	10.610	830,100
2024-06-07	10.440	10.650	10.390	10.640	10.640	1,521,999
2024-06-06	10.430	10.570	10.230	10.400	10.400	1,630,464
2024-06-05	10.620	10.620	10.430	10.430	10.430	1,078,700
2024-06-04	10.610	10.650	10.460	10.620	10.620	1,104,180
2024-06-03	10.930	10.930	10.520	10.600	10.600	1,339,700
2024-05-31	10.860	10.980	10.840	10.920	10.920	698,500
2024-05-30	10.890	11.030	10.800	10.870	10.870	832,100
2024-05-29	10.840	10.940	10.800	10.870	10.870	939,100
2024-05-28	11.050	11.050	10.820	10.880	10.880	1,090,700
2024-05-27	10.930	11.060	10.850	11.060	11.060	1,494,601
2024-05-24	11.040	11.160	10.900	10.950	10.950	1,065,900
2024-05-23	11.190	11.380	11.010	11.020	11.020	1,797,235
2024-05-22	11.120	11.290	11.120	11.190	11.190	1,431,234
2024-05-21	11.460	11.460	11.160	11.200	11.200	1,671,634
2024-05-20	11.320	11.460	11.280	11.410	11.410	1,622,828
2024-05-17	11.360	11.430	11.210	11.330	11.330	2,730,600
2024-05-16	11.370	11.470	11.330	11.380	11.380	2,378,900
2024-05-15	11.520	11.550	11.360	11.370	11.370	2,334,400
2024-05-14	11.390	11.550	11.330	11.520	11.520	2,833,002
2024-05-13	11.430	11.500	11.210	11.400	11.400	3,105,941
2024-05-10	11.620	11.630	11.400	11.470	11.470	3,878,200
2024-05-09	11.470	11.690	11.400	11.620	11.620	6,773,080
2024-05-08	11.370	11.450	11.310	11.420	11.420	2,896,938
2024-05-07	11.360	11.440	11.250	11.420	11.420	4,242,001
2024-05-06	11.270	11.540	11.260	11.420	11.420	5,597,000
2024-04-30	11.380	11.390	11.190	11.200	11.200	3,618,400
2024-04-29	11.110	11.330	11.110	11.200	11.200	2,663,302
2024-04-26	11.100	11.200	10.930	11.190	11.190	3,437,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1950 CNY
2022-08-18	0.0700 CNY
2021-08-19	0.0950 CNY
2020-08-20	0.0750 CNY
2019-08-22	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.