Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.220	11.220	11.120	11.140	11.140	2,000,301
2024-04-24	11.230	11.310	11.150	11.210	11.210	1,888,400
2024-04-23	11.170	11.300	11.070	11.180	11.180	2,450,334
2024-04-22	11.110	11.260	11.000	11.170	11.170	2,312,558
2024-04-19	11.140	11.370	11.100	11.200	11.200	3,853,634
2024-04-18	10.920	11.960	10.760	11.270	11.270	7,990,576
2024-04-17	10.400	10.920	10.400	10.870	10.870	2,198,002
2024-04-16	10.900	10.900	10.300	10.310	10.310	3,486,378
2024-04-15	11.090	11.170	10.740	10.910	10.910	3,053,700
2024-04-12	11.080	11.180	10.980	11.080	11.080	2,316,701
2024-04-11	11.080	11.140	11.000	11.080	11.080	2,188,600
2024-04-10	11.120	11.130	10.960	11.050	11.050	2,994,731
2024-04-09	11.000	11.060	10.800	11.060	11.060	2,950,831
2024-04-08	10.940	11.200	10.700	11.090	11.090	5,207,500
2024-04-03	10.940	11.000	10.810	10.940	10.940	2,152,600
2024-04-02	11.100	11.160	10.910	10.940	10.940	3,383,501
2024-04-01	11.000	11.130	10.900	11.110	11.110	5,780,578
2024-03-29	10.510	11.400	10.500	11.250	11.250	9,014,178
2024-03-28	10.130	10.800	10.130	10.530	10.530	7,217,732
2024-03-27	10.220	10.330	10.140	10.140	10.140	1,975,467
2024-03-26	10.230	10.350	10.100	10.250	10.250	2,157,700
2024-03-25	10.350	10.470	10.210	10.230	10.230	2,986,900
2024-03-22	10.430	10.440	10.230	10.360	10.360	2,910,500
2024-03-21	10.460	10.540	10.360	10.440	10.440	3,019,710
2024-03-20	10.320	10.460	10.310	10.460	10.460	3,170,136
2024-03-19	10.500	10.590	10.320	10.350	10.350	3,591,800
2024-03-18	10.380	10.490	10.320	10.480	10.480	3,470,236
2024-03-15	10.310	10.370	10.210	10.370	10.370	1,753,498
2024-03-14	10.260	10.450	10.160	10.340	10.340	2,792,810
2024-03-13	10.240	10.340	10.170	10.250	10.250	2,238,000
2024-03-12	10.450	10.520	10.280	10.310	10.310	4,428,500
2024-03-11	10.230	10.420	10.120	10.420	10.420	3,749,300
2024-03-08	9.910	10.320	9.890	10.210	10.210	3,740,436
2024-03-07	10.050	10.070	9.920	9.930	9.930	1,555,600
2024-03-06	9.940	10.070	9.900	9.990	9.990	1,559,636
2024-03-05	10.140	10.230	9.960	9.980	9.980	2,519,232
2024-03-04	10.000	10.420	9.970	10.210	10.210	3,807,760
2024-03-01	10.020	10.110	9.930	10.070	10.070	2,179,640
2024-02-29	9.750	10.160	9.730	10.070	10.070	3,837,741
2024-02-28	10.300	10.430	9.830	9.920	9.920	7,390,504
2024-02-27	10.200	10.320	10.100	10.310	10.310	3,173,821
2024-02-26	10.170	10.430	10.100	10.200	10.200	4,523,739
2024-02-23	10.060	10.190	10.000	10.170	10.170	4,026,184
2024-02-22	9.800	10.440	9.730	10.190	10.190	6,209,336
2024-02-21	9.940	10.100	9.740	9.840	9.840	7,443,970
2024-02-20	9.160	10.080	8.910	10.080	10.080	4,409,562
2024-02-19	8.990	9.350	8.980	9.160	9.160	4,531,663
2024-02-08	8.400	9.010	8.260	8.990	8.990	5,130,664
2024-02-07	8.600	8.610	8.120	8.320	8.320	5,007,622
2024-02-06	8.400	8.900	7.910	8.580	8.580	4,785,481
2024-02-05	9.400	9.400	8.510	8.510	8.510	5,631,292
2024-02-02	9.830	9.940	9.070	9.450	9.450	3,494,110
2024-02-01	10.260	10.320	9.520	9.750	9.750	3,766,600
2024-01-31	10.820	10.870	10.200	10.240	10.240	3,175,600
2024-01-30	11.100	11.130	10.760	10.800	10.800	3,013,791
2024-01-29	11.780	11.800	11.230	11.240	11.240	4,670,700
2024-01-26	11.550	12.300	11.550	11.810	11.810	6,826,692
2024-01-25	11.250	11.770	11.150	11.610	11.610	6,411,048
2024-01-24	10.880	11.350	10.800	11.290	11.290	4,452,729
2024-01-23	10.490	11.170	10.300	10.820	10.820	3,676,080

← NewerPage 11 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.