Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.240	12.570	11.940	12.500	12.332	22,183,266
2023-04-27	11.010	12.160	10.960	12.160	11.996	16,360,709
2023-04-26	10.750	11.110	10.740	11.050	10.901	3,474,082
2023-04-25	11.230	11.230	10.740	10.880	10.733	3,470,558
2023-04-24	11.000	11.260	10.910	11.200	11.049	3,037,900
2023-04-21	11.180	11.240	11.010	11.020	10.872	2,522,001
2023-04-20	11.250	11.330	11.090	11.180	11.029	2,113,881
2023-04-19	11.520	11.580	11.290	11.310	11.158	2,559,901
2023-04-18	11.540	11.660	11.450	11.590	11.434	3,263,801
2023-04-17	11.540	11.620	11.380	11.530	11.375	2,617,425
2023-04-14	11.560	11.840	11.480	11.510	11.355	3,146,206
2023-04-13	11.240	11.660	11.200	11.620	11.463	6,009,800
2023-04-12	11.240	11.370	11.200	11.270	11.118	2,903,835
2023-04-11	11.300	11.350	11.200	11.290	11.138	3,726,100
2023-04-10	11.720	11.750	11.200	11.270	11.118	5,295,800
2023-04-07	11.710	11.830	11.610	11.710	11.552	3,361,157
2023-04-06	11.850	11.900	11.710	11.710	11.552	3,515,962
2023-04-04	12.100	12.110	11.790	11.850	11.690	5,383,304
2023-04-03	12.010	12.540	12.000	12.110	11.947	10,006,301
2023-03-31	11.400	11.860	11.350	11.830	11.671	4,464,800
2023-03-30	11.910	11.920	11.590	11.630	11.473	4,910,301
2023-03-29	12.160	12.230	11.900	11.930	11.769	3,256,700
2023-03-28	12.070	12.260	11.910	12.160	11.996	5,000,901
2023-03-27	11.910	12.080	11.770	12.050	11.888	3,653,502
2023-03-24	11.910	12.110	11.870	11.890	11.730	3,475,927
2023-03-23	11.830	11.930	11.770	11.870	11.710	3,091,001
2023-03-22	11.990	12.090	11.870	11.910	11.750	3,759,899
2023-03-21	11.880	12.070	11.860	11.970	11.809	3,267,800
2023-03-20	11.880	12.010	11.690	11.940	11.779	4,941,800
2023-03-17	12.100	12.210	11.870	11.900	11.740	4,531,810
2023-03-16	11.870	12.190	11.830	12.050	11.888	5,149,355
2023-03-15	11.760	11.970	11.720	11.910	11.750	2,906,000
2023-03-14	11.880	11.950	11.580	11.670	11.513	2,992,300
2023-03-13	11.810	11.990	11.680	11.870	11.710	3,036,100
2023-03-10	12.090	12.090	11.820	11.910	11.750	3,077,600
2023-03-09	12.150	12.280	12.030	12.060	11.898	2,242,389
2023-03-08	12.000	12.180	12.000	12.150	11.986	2,701,222
2023-03-07	12.390	12.450	12.040	12.060	11.898	5,052,700
2023-03-06	12.250	12.430	12.140	12.390	12.223	4,863,044
2023-03-03	12.280	12.290	12.100	12.240	12.075	2,943,417
2023-03-02	12.220	12.360	12.210	12.250	12.085	4,517,336
2023-03-01	12.190	12.280	12.100	12.240	12.075	4,670,526
2023-02-28	11.970	12.200	11.900	12.180	12.016	5,885,000
2023-02-27	12.100	12.220	11.850	11.880	11.720	4,846,099
2023-02-24	12.080	12.150	12.030	12.120	11.957	3,328,659
2023-02-23	12.280	12.300	12.010	12.090	11.927	7,569,020
2023-02-22	12.300	12.410	12.250	12.330	12.164	6,512,033
2023-02-21	12.470	12.520	12.250	12.340	12.174	10,648,060
2023-02-20	12.860	12.860	12.300	12.560	12.391	15,936,767
2023-02-17	12.340	13.250	12.190	12.930	12.756	22,622,445
2023-02-16	12.310	13.250	12.310	12.680	12.509	18,526,310
2023-02-15	12.090	12.180	12.000	12.070	11.907	4,397,673
2023-02-14	11.990	12.070	11.870	12.030	11.868	3,971,497
2023-02-13	11.800	12.000	11.790	11.980	11.819	4,975,594
2023-02-10	11.770	11.860	11.730	11.800	11.641	3,191,300
2023-02-09	11.830	11.830	11.700	11.780	11.621	2,645,427
2023-02-08	11.720	11.900	11.720	11.770	11.611	3,760,400
2023-02-07	11.760	11.810	11.660	11.740	11.582	3,762,276
2023-02-06	11.650	11.800	11.610	11.750	11.592	4,678,765
2023-02-03	11.880	11.900	11.530	11.660	11.503	5,421,300

← NewerPage 15 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.