Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.150	11.150	10.400	10.500	10.500	2,235,200
2024-01-19	11.330	11.360	11.110	11.150	11.150	1,051,600
2024-01-18	11.160	11.360	10.940	11.330	11.330	2,649,100
2024-01-17	11.590	11.620	11.320	11.320	11.320	1,232,900
2024-01-16	11.660	11.670	11.390	11.540	11.540	1,701,700
2024-01-15	11.570	11.790	11.450	11.650	11.650	1,856,100
2024-01-12	11.770	11.810	11.550	11.620	11.620	2,043,700
2024-01-11	11.780	11.870	11.640	11.760	11.760	1,892,200
2024-01-10	11.910	11.960	11.690	11.790	11.790	1,559,600
2024-01-09	11.940	12.030	11.770	11.910	11.910	1,578,200
2024-01-08	12.000	12.030	11.880	11.950	11.950	1,506,700
2024-01-05	12.200	12.310	11.900	11.990	11.990	2,539,600
2024-01-04	12.010	12.280	11.950	12.230	12.230	3,316,100
2024-01-03	11.980	12.220	11.910	12.060	12.060	3,023,600
2024-01-02	12.020	12.250	11.940	11.970	11.970	4,470,690
2023-12-29	11.880	12.060	11.850	12.020	12.020	1,876,100
2023-12-28	11.800	11.980	11.680	11.890	11.890	2,302,900
2023-12-27	11.860	11.880	11.560	11.830	11.830	2,321,151
2023-12-26	11.810	11.930	11.730	11.780	11.780	1,342,602
2023-12-25	12.080	12.110	11.800	11.810	11.810	1,519,300
2023-12-22	12.230	12.260	11.920	12.080	12.080	2,586,200
2023-12-21	12.130	12.260	11.810	12.160	12.160	3,102,200
2023-12-20	12.420	12.450	12.060	12.170	12.170	2,393,500
2023-12-19	12.340	12.450	12.130	12.300	12.300	2,037,305
2023-12-18	12.470	12.570	12.360	12.400	12.400	2,450,400
2023-12-15	12.750	12.790	12.450	12.480	12.480	3,993,401
2023-12-14	12.630	12.930	12.630	12.780	12.780	4,387,051
2023-12-13	12.470	13.290	12.360	12.770	12.770	8,916,315
2023-12-12	12.410	12.470	12.300	12.390	12.390	2,181,700
2023-12-11	12.130	12.380	12.000	12.360	12.360	2,821,192
2023-12-08	12.380	12.500	12.170	12.180	12.180	3,484,700
2023-12-07	12.500	12.560	12.340	12.380	12.380	3,110,900
2023-12-06	12.500	12.700	12.400	12.500	12.500	3,618,800
2023-12-05	12.610	12.800	12.550	12.590	12.590	3,709,493
2023-12-04	12.700	12.760	12.560	12.650	12.650	3,596,595
2023-12-01	12.710	12.830	12.620	12.690	12.690	3,788,005
2023-11-30	12.570	12.700	12.500	12.690	12.690	3,166,415
2023-11-29	12.520	12.700	12.520	12.570	12.570	2,787,000
2023-11-28	12.530	12.730	12.450	12.650	12.650	4,589,000
2023-11-27	12.670	12.700	12.290	12.450	12.450	6,150,000
2023-11-24	12.620	12.880	12.480	12.670	12.670	7,887,500
2023-11-23	12.640	12.880	12.530	12.720	12.720	9,577,623
2023-11-22	12.130	12.880	12.080	12.610	12.610	16,519,791
2023-11-21	11.890	12.510	11.860	12.200	12.200	11,224,522
2023-11-20	11.870	11.930	11.770	11.880	11.880	5,980,239
2023-11-17	11.680	11.870	11.640	11.800	11.800	5,967,190
2023-11-16	11.690	11.760	11.580	11.670	11.670	4,899,014
2023-11-15	11.830	11.850	11.640	11.730	11.730	6,554,823
2023-11-14	11.840	11.850	11.650	11.780	11.780	9,371,500
2023-11-13	12.110	12.110	11.770	11.930	11.930	19,943,127
2023-11-10	11.560	12.660	11.420	12.320	12.320	22,919,805
2023-11-09	11.550	11.690	11.460	11.510	11.510	2,803,800
2023-11-08	11.520	11.660	11.380	11.600	11.600	4,622,500
2023-11-07	11.710	11.960	11.370	11.510	11.510	7,517,301
2023-11-06	11.530	11.590	11.420	11.440	11.440	3,837,300
2023-11-03	11.530	11.560	11.400	11.430	11.430	3,326,700
2023-11-02	11.630	11.660	11.470	11.560	11.560	3,956,600
2023-11-01	11.400	11.670	11.320	11.630	11.630	5,866,500
2023-10-31	11.170	11.420	11.130	11.400	11.400	5,455,900
2023-10-30	10.790	11.210	10.790	11.170	11.170	4,406,052

← NewerPage 12 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.