Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.110	12.250	12.090	12.220	12.220	2,712,100
2023-07-27	12.260	12.380	12.150	12.180	12.180	2,823,100
2023-07-26	12.420	12.430	12.290	12.320	12.320	3,066,500
2023-07-25	12.230	12.430	12.200	12.420	12.420	4,824,190
2023-07-24	12.190	12.250	12.050	12.220	12.220	3,671,300
2023-07-21	12.090	12.220	12.060	12.160	12.160	2,665,500
2023-07-20	12.110	12.280	12.050	12.090	12.090	4,439,056
2023-07-19	12.150	12.200	12.050	12.110	12.110	2,609,000
2023-07-18	12.080	12.180	12.020	12.110	12.110	2,435,401
2023-07-17	12.200	12.200	11.910	12.080	12.080	3,538,401
2023-07-14	12.130	12.260	12.060	12.200	12.200	4,086,590
2023-07-13	12.060	12.250	12.050	12.130	12.130	4,616,090
2023-07-12	12.300	12.330	11.990	12.020	12.020	4,562,756
2023-07-11	12.290	12.290	12.120	12.290	12.290	3,520,300
2023-07-10	12.260	12.340	12.180	12.290	12.290	3,488,800
2023-07-07	12.490	12.500	12.150	12.260	12.260	7,693,000
2023-07-06	12.650	12.690	12.400	12.500	12.500	4,627,700
2023-07-05	13.090	13.110	12.590	12.650	12.650	6,268,757
2023-07-04	13.160	13.330	12.940	13.080	13.080	6,866,813
2023-07-03	13.900	14.000	13.090	13.150	13.150	13,494,367
2023-06-30	13.790	14.500	13.770	13.900	13.900	9,808,861
2023-06-29	13.940	14.130	13.710	13.830	13.830	6,223,900
2023-06-28	14.250	14.730	13.950	14.040	14.040	9,129,700
2023-06-27	13.510	14.640	13.510	14.230	14.230	12,303,000
2023-06-26	13.640	13.830	13.460	13.510	13.510	4,174,813
2023-06-21	14.030	14.050	13.700	13.750	13.750	4,355,800
2023-06-20	14.310	14.660	13.800	13.930	13.930	9,725,500
2023-06-19	14.700	14.780	13.680	14.130	14.130	11,962,255
2023-06-16	14.350	14.900	14.040	14.590	14.590	9,688,772
2023-06-15	14.340	14.910	14.230	14.470	14.275	9,520,613
2023-06-14	14.200	14.630	14.010	14.270	14.078	8,195,100
2023-06-13	14.120	14.390	13.870	14.120	13.930	7,259,500
2023-06-12	14.450	14.500	14.100	14.270	14.078	9,081,049
2023-06-09	14.120	14.830	14.010	14.680	14.482	17,209,800
2023-06-08	13.750	14.510	13.680	14.120	13.930	13,315,000
2023-06-07	13.600	14.220	13.420	13.880	13.693	10,175,600
2023-06-06	14.030	14.150	13.490	13.540	13.358	8,869,900
2023-06-05	13.160	14.370	13.160	13.930	13.742	15,835,100
2023-06-02	13.510	13.520	13.100	13.130	12.953	6,341,600
2023-06-01	13.580	13.700	13.400	13.510	13.328	11,512,867
2023-05-31	12.490	13.670	12.410	13.670	13.486	7,713,167
2023-05-30	12.390	12.600	12.290	12.430	12.263	3,830,930
2023-05-29	12.410	12.670	12.350	12.420	12.253	3,366,600
2023-05-26	12.480	12.690	12.290	12.560	12.391	3,798,009
2023-05-25	12.830	12.880	12.320	12.490	12.322	5,148,300
2023-05-24	13.080	13.200	12.860	12.880	12.706	4,456,662
2023-05-23	13.390	13.540	13.110	13.150	12.973	5,042,231
2023-05-22	13.730	13.780	13.310	13.400	13.219	5,336,800
2023-05-19	13.730	13.970	13.390	13.740	13.555	7,610,501
2023-05-18	13.650	13.840	13.390	13.670	13.486	6,920,426
2023-05-17	13.660	13.660	13.160	13.550	13.367	9,357,600
2023-05-16	13.700	13.940	13.400	13.690	13.506	9,872,800
2023-05-15	14.060	14.080	13.100	13.720	13.535	17,218,191
2023-05-12	13.780	14.740	13.600	13.930	13.742	20,500,558
2023-05-11	13.960	14.400	13.550	13.650	13.466	27,233,455
2023-05-10	13.060	14.370	12.760	14.350	14.157	40,814,785
2023-05-09	12.380	13.410	12.100	13.060	12.884	29,867,400
2023-05-08	12.330	12.830	12.160	12.190	12.026	13,318,075
2023-05-05	12.410	12.440	11.900	12.340	12.174	13,160,568
2023-05-04	12.080	12.360	11.880	12.320	12.154	16,925,978

← NewerPage 14 of 21 · 1,212 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.