Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.830	11.280	10.600	10.900	10.753	10,078,154
2022-11-01	10.620	11.050	10.540	10.860	10.714	11,921,790
2022-10-31	10.560	10.860	10.230	10.620	10.477	13,950,856
2022-10-28	10.090	10.160	9.800	9.900	9.767	3,676,000
2022-10-27	9.920	10.240	9.890	10.150	10.013	4,048,800
2022-10-26	9.430	10.010	9.430	9.920	9.786	3,285,200
2022-10-25	9.700	9.900	9.440	9.550	9.421	2,653,800
2022-10-24	10.030	10.160	9.740	9.740	9.609	3,417,400
2022-10-21	10.030	10.250	9.960	10.130	9.994	3,052,346
2022-10-20	9.960	10.180	9.910	10.000	9.865	2,613,600
2022-10-19	10.210	10.220	9.950	9.960	9.826	3,528,700
2022-10-18	9.970	10.250	9.750	10.140	10.003	5,023,780
2022-10-17	9.700	10.040	9.620	9.990	9.855	4,991,801
2022-10-14	9.380	9.750	9.350	9.660	9.530	4,835,800
2022-10-13	9.130	9.470	9.110	9.360	9.234	3,048,400
2022-10-12	8.970	9.170	8.810	9.170	9.046	2,459,600
2022-10-11	9.040	9.060	8.760	9.010	8.889	2,656,701
2022-10-10	9.250	9.280	8.960	9.030	8.908	4,000,900
2022-09-30	9.050	9.370	9.050	9.330	9.204	5,293,701
2022-09-29	9.130	9.400	9.020	9.050	8.928	2,914,351
2022-09-28	9.240	9.400	9.100	9.120	8.997	3,090,127
2022-09-27	8.870	9.340	8.870	9.320	9.194	3,554,600
2022-09-26	9.190	9.240	8.800	8.870	8.751	3,372,802
2022-09-23	9.500	9.500	9.210	9.240	9.116	2,799,800
2022-09-22	9.700	9.770	9.430	9.460	9.333	2,894,400
2022-09-21	9.780	9.800	9.530	9.730	9.599	2,481,900
2022-09-20	9.610	9.810	9.590	9.760	9.629	3,107,700
2022-09-19	9.750	9.830	9.430	9.600	9.471	3,305,000
2022-09-16	10.070	10.150	9.700	9.710	9.579	4,623,153
2022-09-15	10.340	10.380	10.020	10.150	10.013	4,594,317
2022-09-14	10.100	10.300	10.000	10.300	10.161	3,916,301
2022-09-13	10.260	10.440	10.130	10.240	10.102	4,835,100
2022-09-09	10.020	10.280	10.000	10.230	10.092	4,120,300
2022-09-08	10.140	10.150	9.960	10.070	9.934	3,261,900
2022-09-07	10.310	10.340	10.030	10.090	9.954	3,845,800
2022-09-06	10.220	10.310	10.090	10.260	10.122	5,719,852
2022-09-05	10.230	10.450	10.120	10.200	10.063	5,229,040
2022-09-02	10.260	10.380	10.120	10.210	10.072	7,915,640
2022-09-01	10.080	10.150	9.900	10.010	9.875	5,048,541
2022-08-31	10.200	10.220	9.830	10.060	9.924	8,516,101
2022-08-30	9.690	10.450	9.640	10.230	10.092	15,203,299
2022-08-29	9.300	9.650	9.230	9.580	9.451	3,476,106
2022-08-26	9.320	9.500	9.320	9.410	9.283	3,094,700
2022-08-25	9.740	9.740	9.290	9.440	9.313	4,606,700
2022-08-24	9.670	9.820	9.650	9.710	9.579	5,646,901
2022-08-23	9.670	9.700	9.520	9.680	9.550	2,989,309
2022-08-22	9.580	9.720	9.430	9.670	9.540	3,166,892
2022-08-19	9.570	9.740	9.520	9.560	9.431	2,431,455
2022-08-18	9.750	9.750	9.560	9.570	9.441	2,471,500
2022-08-17	9.830	9.840	9.700	9.780	9.579	2,208,007
2022-08-16	9.770	9.870	9.730	9.800	9.599	2,469,502
2022-08-15	9.690	9.810	9.600	9.780	9.579	3,274,907
2022-08-12	9.770	9.780	9.620	9.710	9.511	2,985,107
2022-08-11	9.620	9.740	9.600	9.700	9.501	3,544,901
2022-08-10	9.620	9.660	9.490	9.520	9.325	3,249,400
2022-08-09	9.770	9.770	9.560	9.680	9.481	3,754,200
2022-08-08	9.580	9.930	9.570	9.790	9.589	5,092,400
2022-08-05	9.550	9.620	9.440	9.570	9.374	2,650,451
2022-08-04	9.410	9.570	9.360	9.530	9.334	3,204,400
2022-08-03	9.440	9.740	9.340	9.390	9.197	4,943,951

← NewerPage 17 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.