Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.790	11.210	10.790	11.170	11.170	4,406,052
2023-10-27	10.600	10.940	10.590	10.920	10.920	3,040,700
2023-10-26	10.640	10.660	10.490	10.650	10.650	1,679,800
2023-10-25	10.570	10.730	10.570	10.650	10.650	1,628,100
2023-10-24	10.300	10.620	10.280	10.570	10.570	2,442,400
2023-10-23	10.430	10.470	10.220	10.260	10.260	2,144,375
2023-10-20	10.450	10.580	10.410	10.480	10.480	2,127,110
2023-10-19	10.510	10.680	10.400	10.480	10.480	2,309,701
2023-10-18	11.040	11.040	10.570	10.590	10.590	4,184,409
2023-10-17	11.130	11.140	11.000	11.040	11.040	1,871,400
2023-10-16	11.220	11.340	11.070	11.140	11.140	2,417,351
2023-10-13	11.240	11.380	11.180	11.230	11.230	2,762,482
2023-10-12	11.150	11.390	11.140	11.260	11.260	3,795,900
2023-10-11	10.850	11.150	10.840	11.130	11.130	4,625,016
2023-10-10	11.070	11.090	10.820	10.840	10.840	3,799,300
2023-10-09	11.200	11.220	11.010	11.060	11.060	3,395,300
2023-09-28	11.170	11.290	11.120	11.250	11.250	2,787,551
2023-09-27	11.030	11.220	10.940	11.150	11.150	3,028,101
2023-09-26	11.130	11.130	10.980	11.020	11.020	1,794,200
2023-09-25	11.090	11.200	11.080	11.130	11.130	2,007,400
2023-09-22	10.980	11.150	10.910	11.120	11.120	2,100,000
2023-09-21	11.180	11.210	11.000	11.020	11.020	2,152,300
2023-09-20	11.250	11.280	11.150	11.160	11.160	1,763,600
2023-09-19	11.210	11.370	11.210	11.250	11.250	2,475,675
2023-09-18	11.170	11.310	11.130	11.310	11.310	3,569,680
2023-09-15	11.050	11.260	11.000	11.220	11.220	5,125,480
2023-09-14	11.050	11.150	10.980	11.020	11.020	2,354,481
2023-09-13	11.130	11.240	11.010	11.070	11.070	2,718,400
2023-09-12	11.060	11.220	11.050	11.160	11.160	2,882,301
2023-09-11	10.980	11.160	10.980	11.080	11.080	4,229,554
2023-09-08	10.980	11.030	10.930	10.980	10.980	1,836,900
2023-09-07	11.210	11.210	10.970	10.980	10.980	3,666,530
2023-09-06	11.180	11.220	11.110	11.190	11.190	3,128,000
2023-09-05	11.350	11.350	11.180	11.210	11.210	3,605,801
2023-09-04	11.230	11.350	11.210	11.340	11.340	4,384,218
2023-09-01	11.320	11.480	11.200	11.290	11.290	4,547,800
2023-08-31	11.550	11.550	11.200	11.430	11.430	7,024,729
2023-08-30	11.380	11.680	11.370	11.680	11.680	6,004,002
2023-08-29	11.150	11.470	11.150	11.470	11.470	4,329,102
2023-08-28	11.480	11.480	11.110	11.240	11.240	6,929,269
2023-08-25	11.150	11.220	10.830	10.900	10.900	4,869,668
2023-08-24	11.300	11.350	11.060	11.220	11.220	5,788,801
2023-08-23	11.370	11.760	11.210	11.410	11.410	7,562,889
2023-08-22	11.510	11.640	11.220	11.360	11.360	7,471,042
2023-08-21	12.060	12.060	11.510	11.510	11.510	12,470,501
2023-08-18	13.110	13.160	12.200	12.220	12.220	19,156,833
2023-08-17	12.970	13.450	12.910	13.350	13.350	20,101,734
2023-08-16	13.200	13.620	12.930	12.970	12.970	19,555,235
2023-08-15	12.540	13.440	12.480	13.400	13.400	25,256,054
2023-08-14	12.230	12.970	12.150	12.790	12.790	16,530,818
2023-08-11	12.060	12.750	12.050	12.400	12.400	15,148,705
2023-08-10	12.450	12.560	12.080	12.110	12.110	8,763,668
2023-08-09	12.180	12.990	12.130	12.510	12.510	13,257,240
2023-08-08	12.000	12.360	11.960	12.270	12.270	5,492,401
2023-08-07	12.200	12.210	12.000	12.010	12.010	4,018,301
2023-08-04	12.350	12.350	12.170	12.190	12.190	3,716,200
2023-08-03	12.050	12.360	12.040	12.340	12.340	6,170,301
2023-08-02	12.100	12.140	11.990	12.040	12.040	2,526,800
2023-08-01	12.240	12.240	12.070	12.120	12.120	3,319,372
2023-07-31	12.190	12.300	11.810	12.270	12.270	6,838,467

← NewerPage 13 of 21 · 1,217 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.