Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.210	9.500	9.100	9.370	9.178	11,724,551
2022-05-06	8.900	9.760	8.800	9.310	9.119	16,861,201
2022-05-05	8.620	9.200	8.430	9.120	8.933	13,141,301
2022-04-29	8.350	8.730	8.340	8.620	8.443	8,396,551
2022-04-28	8.760	8.770	8.200	8.350	8.179	9,830,643
2022-04-27	9.000	9.000	8.290	8.840	8.659	13,172,950
2022-04-26	8.560	9.200	7.690	9.000	8.815	16,351,750
2022-04-25	9.150	9.160	8.510	8.540	8.365	11,005,200
2022-04-22	9.510	9.640	9.320	9.400	9.207	8,266,900
2022-04-21	10.210	10.310	9.540	9.620	9.422	14,373,400
2022-04-20	10.800	11.080	10.340	10.440	10.226	14,762,200
2022-04-19	11.100	11.200	10.710	10.940	10.715	14,956,909
2022-04-18	11.520	11.570	10.910	11.010	10.784	21,421,676
2022-04-15	12.390	12.730	11.600	11.700	11.460	32,062,155
2022-04-14	12.780	13.780	12.780	12.780	12.518	39,568,608
2022-04-13	13.600	15.180	13.430	14.200	13.908	53,223,010
2022-04-12	13.500	14.280	13.210	14.280	13.987	54,405,943
2022-04-11	12.980	12.980	12.330	12.980	12.713	14,794,621
2022-04-08	11.800	11.800	11.800	11.800	11.558	7,412,740
2022-04-07	11.200	11.240	10.710	10.730	10.510	8,298,381
2022-04-06	10.600	11.450	10.330	11.200	10.970	14,624,842
2022-04-01	11.720	11.730	10.570	10.620	10.402	16,150,965
2022-03-31	12.260	12.530	11.700	11.720	11.479	15,855,802
2022-03-30	12.630	12.650	11.890	12.250	11.998	13,667,800
2022-03-29	12.320	12.990	11.960	12.620	12.361	19,079,152
2022-03-28	12.420	12.600	11.800	12.450	12.194	21,473,897
2022-03-25	12.710	13.500	12.200	12.630	12.371	36,413,311
2022-03-24	11.270	12.470	11.150	12.470	12.214	22,047,559
2022-03-23	11.600	11.940	11.310	11.340	11.107	13,868,829
2022-03-22	12.140	12.990	11.700	11.820	11.577	29,361,068
2022-03-21	11.050	12.140	10.970	12.140	11.891	12,217,055
2022-03-18	11.300	11.300	10.830	11.040	10.813	11,146,214
2022-03-17	11.230	11.650	10.960	11.400	11.166	15,980,820
2022-03-16	10.850	11.330	10.800	11.250	11.019	14,327,958
2022-03-15	10.590	11.160	10.230	10.780	10.559	15,301,014
2022-03-14	11.730	11.750	10.730	10.760	10.539	15,387,105
2022-03-11	10.800	11.350	10.650	10.980	10.755	15,797,255
2022-03-10	10.800	11.470	10.610	11.260	11.029	21,332,386
2022-03-09	10.690	11.080	10.300	10.480	10.265	24,198,233
2022-03-08	12.070	12.360	11.440	11.440	11.205	10,370,300
2022-03-07	11.680	12.710	11.550	12.710	12.449	25,552,657
2022-03-04	10.380	11.550	10.340	11.550	11.313	26,923,236
2022-03-03	10.240	10.540	10.240	10.500	10.284	5,154,958
2022-03-02	9.750	10.260	9.680	10.230	10.020	4,420,031
2022-03-01	9.810	9.880	9.600	9.750	9.550	2,548,048
2022-02-28	9.730	9.790	9.510	9.690	9.491	3,031,001
2022-02-25	9.990	10.100	9.750	9.800	9.599	2,642,501
2022-02-24	10.250	10.350	9.800	9.950	9.746	5,281,480
2022-02-23	10.030	10.350	10.030	10.250	10.040	2,605,260
2022-02-22	10.070	10.540	10.000	10.140	9.932	5,701,292
2022-02-21	9.850	10.150	9.730	10.070	9.863	3,678,046
2022-02-18	9.680	9.790	9.600	9.780	9.579	1,711,723
2022-02-17	9.720	9.740	9.540	9.660	9.462	2,560,275
2022-02-16	9.610	9.970	9.610	9.710	9.511	4,359,287
2022-02-15	9.500	9.710	9.460	9.610	9.413	2,510,700
2022-02-14	9.680	9.810	9.480	9.570	9.374	3,640,195
2022-02-11	9.550	9.760	9.360	9.670	9.471	5,700,972
2022-02-10	9.350	9.570	9.220	9.550	9.354	4,478,461
2022-02-09	9.150	9.410	9.070	9.330	9.138	3,160,100
2022-02-08	8.950	9.330	8.920	9.240	9.050	4,527,978

← NewerPage 19 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.