Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.280	10.280	9.420	9.470	9.276	8,541,100
2022-08-01	10.150	10.260	10.080	10.250	10.040	3,646,400
2022-07-29	10.380	10.410	10.140	10.160	9.951	5,325,855
2022-07-28	10.550	10.600	10.350	10.370	10.157	6,137,800
2022-07-27	10.750	10.840	10.500	10.520	10.304	6,514,500
2022-07-26	10.550	10.800	10.110	10.780	10.559	11,493,300
2022-07-25	10.500	10.900	10.380	10.640	10.422	8,808,650
2022-07-22	10.930	10.990	10.470	10.550	10.333	9,191,700
2022-07-21	10.640	10.960	10.450	10.930	10.706	12,560,961
2022-07-20	10.600	10.750	10.540	10.660	10.441	7,443,955
2022-07-19	10.810	10.860	10.410	10.630	10.412	7,863,200
2022-07-18	10.470	10.830	10.330	10.720	10.500	9,162,676
2022-07-15	11.060	11.080	10.460	10.460	10.245	14,916,862
2022-07-14	10.880	11.500	10.850	11.100	10.872	15,452,828
2022-07-13	11.000	11.270	10.720	11.070	10.843	19,326,996
2022-07-12	11.770	12.280	11.060	11.580	11.342	39,703,539
2022-07-11	10.650	11.550	10.610	11.550	11.313	18,285,548
2022-07-08	10.300	10.500	10.230	10.500	10.284	9,026,523
2022-07-07	10.280	10.350	10.160	10.250	10.040	5,234,000
2022-07-06	10.390	10.450	10.100	10.280	10.069	6,222,000
2022-07-05	10.510	10.590	10.220	10.400	10.186	7,956,160
2022-07-04	10.370	10.710	10.370	10.590	10.373	10,145,714
2022-07-01	10.620	10.630	10.300	10.370	10.157	9,104,420
2022-06-30	10.620	10.770	10.470	10.690	10.471	12,678,389
2022-06-29	11.040	11.150	10.600	10.620	10.402	17,939,075
2022-06-28	11.150	11.660	10.900	11.320	11.088	23,142,072
2022-06-27	11.140	11.850	10.920	11.630	11.391	28,879,308
2022-06-24	11.000	12.300	10.550	11.360	11.127	39,187,236
2022-06-23	10.900	11.220	10.550	11.220	10.990	38,059,261
2022-06-22	9.280	10.200	9.180	10.200	9.991	15,046,440
2022-06-21	9.280	9.410	9.150	9.270	9.080	3,724,900
2022-06-20	9.210	9.350	9.140	9.300	9.109	3,884,100
2022-06-17	9.250	9.290	9.050	9.210	9.021	4,274,200
2022-06-16	9.230	9.440	9.120	9.300	9.109	4,528,351
2022-06-15	9.190	9.300	9.140	9.190	9.001	4,130,201
2022-06-14	9.160	9.190	8.890	9.170	8.982	4,196,659
2022-06-13	9.200	9.350	9.110	9.240	9.050	3,771,900
2022-06-10	9.220	9.550	9.180	9.290	9.099	4,403,200
2022-06-09	9.520	9.520	9.190	9.230	9.040	5,643,200
2022-06-08	9.850	9.850	9.380	9.550	9.354	9,009,835
2022-06-07	9.710	9.880	9.460	9.850	9.648	11,826,354
2022-06-06	9.840	9.890	9.510	9.680	9.481	13,245,289
2022-06-02	9.410	10.190	9.110	9.840	9.638	16,039,900
2022-06-01	9.430	9.450	9.260	9.410	9.217	4,571,990
2022-05-31	9.280	9.500	9.280	9.390	9.197	6,776,980
2022-05-30	9.140	9.260	9.000	9.250	9.060	4,311,110
2022-05-27	9.230	9.280	9.030	9.140	8.952	3,702,500
2022-05-26	9.240	9.330	9.020	9.200	9.011	3,980,610
2022-05-25	8.930	9.280	8.860	9.250	9.060	5,906,210
2022-05-24	9.620	9.680	8.900	8.920	8.737	8,438,000
2022-05-23	9.370	9.590	9.350	9.570	9.374	6,093,594
2022-05-20	9.540	9.550	9.330	9.410	9.217	4,849,099
2022-05-19	9.430	9.530	9.270	9.410	9.217	5,131,725
2022-05-18	9.410	9.680	9.410	9.530	9.334	6,810,009
2022-05-17	9.820	9.830	9.300	9.410	9.217	7,799,700
2022-05-16	9.580	9.900	9.570	9.820	9.618	8,700,401
2022-05-13	9.600	9.770	9.400	9.620	9.422	9,282,845
2022-05-12	9.260	9.750	9.050	9.600	9.403	11,754,809
2022-05-11	9.330	9.900	9.270	9.420	9.227	13,951,395
2022-05-10	9.200	9.380	9.070	9.330	9.138	9,617,900

← NewerPage 18 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.