Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.630	11.850	11.600	11.820	11.661	7,773,480
2023-02-01	11.570	11.630	11.460	11.630	11.473	6,609,922
2023-01-31	11.590	11.650	11.330	11.590	11.434	8,212,101
2023-01-30	11.300	11.400	11.220	11.400	11.246	5,079,794
2023-01-20	11.120	11.290	11.110	11.280	11.128	4,194,895
2023-01-19	11.050	11.180	11.050	11.090	10.941	2,818,050
2023-01-18	11.050	11.130	11.030	11.120	10.970	2,788,082
2023-01-17	11.210	11.270	11.050	11.090	10.941	3,982,062
2023-01-16	10.970	11.270	10.970	11.210	11.059	6,466,221
2023-01-13	10.840	11.000	10.800	10.940	10.793	3,366,800
2023-01-12	10.950	11.020	10.820	10.840	10.694	3,458,250
2023-01-11	11.060	11.150	10.940	10.940	10.793	4,039,622
2023-01-10	11.100	11.190	11.030	11.090	10.941	4,130,900
2023-01-09	11.050	11.200	11.050	11.100	10.950	4,680,000
2023-01-06	11.240	11.250	11.010	11.050	10.901	5,996,900
2023-01-05	11.360	11.370	11.150	11.220	11.069	5,752,322
2023-01-04	11.500	11.530	11.250	11.330	11.177	7,395,400
2023-01-03	11.340	11.600	11.280	11.550	11.394	8,621,200
2022-12-30	11.380	11.510	11.110	11.280	11.128	7,194,801
2022-12-29	11.170	11.490	11.010	11.300	11.148	9,654,101
2022-12-28	11.280	11.370	11.100	11.150	11.000	6,790,044
2022-12-27	11.990	11.990	11.150	11.310	11.158	11,628,722
2022-12-26	11.940	12.080	11.750	12.000	11.838	8,445,701
2022-12-23	12.030	12.350	11.790	11.920	11.759	8,329,402
2022-12-22	12.580	12.690	11.970	12.040	11.878	11,905,900
2022-12-21	12.870	13.030	12.250	12.460	12.292	14,431,572
2022-12-20	13.260	13.260	12.330	12.590	12.420	20,908,732
2022-12-19	14.440	14.450	13.080	13.190	13.012	31,905,301
2022-12-16	14.050	15.000	14.000	14.450	14.255	54,653,011
2022-12-15	12.600	13.860	12.600	13.860	13.673	35,865,922
2022-12-14	13.410	13.410	12.570	12.600	12.430	18,876,361
2022-12-13	13.950	14.180	13.300	13.650	13.466	18,203,640
2022-12-12	13.270	13.970	13.220	13.800	13.614	24,405,996
2022-12-09	13.400	13.600	13.150	13.190	13.012	16,497,347
2022-12-08	13.200	13.920	13.030	13.630	13.446	24,588,140
2022-12-07	13.000	13.490	12.630	13.320	13.141	19,166,980
2022-12-06	13.420	14.090	12.960	13.110	12.933	25,107,115
2022-12-05	13.830	14.260	13.260	13.700	13.515	32,697,861
2022-12-02	12.890	13.560	12.850	13.350	13.170	23,292,710
2022-12-01	13.810	14.300	12.520	13.240	13.062	31,527,225
2022-11-30	13.330	13.750	13.050	13.380	13.200	30,762,854
2022-11-29	12.390	13.870	12.390	13.870	13.683	32,469,225
2022-11-28	12.120	13.000	12.120	12.610	12.440	17,291,235
2022-11-25	12.320	12.480	11.900	12.360	12.193	16,630,790
2022-11-24	12.210	12.800	12.120	12.770	12.598	24,658,778
2022-11-23	12.780	12.970	11.810	12.030	11.868	20,170,131
2022-11-22	13.690	14.050	12.680	12.680	12.509	33,412,200
2022-11-21	14.300	14.620	13.800	14.090	13.900	36,864,189
2022-11-18	15.000	15.850	13.900	14.970	14.768	54,994,461
2022-11-17	12.780	14.410	12.620	14.410	14.216	28,926,887
2022-11-16	12.160	13.660	12.000	13.100	12.924	35,418,722
2022-11-15	11.520	12.580	11.520	12.420	12.253	26,730,280
2022-11-14	11.010	11.540	10.750	11.440	11.286	9,419,902
2022-11-11	11.200	11.560	11.020	11.070	10.921	8,060,700
2022-11-10	10.990	11.290	10.890	11.060	10.911	5,478,646
2022-11-09	10.900	11.380	10.800	10.990	10.842	4,533,797
2022-11-08	10.920	11.000	10.660	10.900	10.753	3,829,000
2022-11-07	10.970	10.980	10.800	10.920	10.773	4,867,100
2022-11-04	10.970	11.000	10.700	10.910	10.763	5,346,200
2022-11-03	10.810	11.060	10.650	10.790	10.645	6,189,455

← NewerPage 16 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.