Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.950	10.090	9.570	9.670	9.670	5,274,650
2026-07-17	10.180	10.400	9.930	9.970	9.970	6,045,508
2026-07-16	10.020	10.260	9.900	10.160	10.160	5,472,816
2026-07-15	9.720	10.200	9.700	10.040	10.040	7,006,022
2026-07-14	9.570	9.980	9.470	9.950	9.950	5,294,300
2026-07-13	9.720	9.760	9.540	9.660	9.660	4,076,600
2026-07-10	9.390	9.750	9.220	9.620	9.620	3,199,400
2026-07-09	9.500	9.650	9.270	9.360	9.360	2,841,000
2026-07-08	9.480	9.650	9.340	9.510	9.510	2,709,100
2026-07-07	9.700	9.770	9.470	9.480	9.480	2,796,300
2026-07-06	9.770	9.880	9.670	9.750	9.750	3,286,500
2026-07-03	9.450	9.800	9.430	9.770	9.770	4,583,800
2026-07-02	9.440	9.620	9.320	9.420	9.420	3,492,041
2026-07-01	9.010	9.450	8.970	9.370	9.370	4,083,600
2026-06-30	9.300	9.340	8.930	9.020	9.020	3,674,500
2026-06-29	9.150	9.350	8.830	9.290	9.290	3,987,100
2026-06-26	9.360	9.360	9.100	9.170	9.170	2,330,540
2026-06-25	9.580	9.580	9.300	9.410	9.332	2,956,281
2026-06-24	10.020	10.040	9.600	9.610	9.530	3,392,200
2026-06-23	9.760	10.190	9.710	10.010	9.927	4,034,900
2026-06-22	9.680	9.790	9.270	9.790	9.709	3,868,290
2026-06-18	9.670	9.790	9.530	9.690	9.690	2,181,201
2026-06-17	9.980	10.000	9.700	9.730	9.730	2,393,600
2026-06-16	9.980	10.020	9.700	9.980	9.980	2,813,004
2026-06-15	10.130	10.320	9.880	9.950	9.950	3,854,000
2026-06-12	9.980	10.200	9.830	10.140	10.140	2,760,100
2026-06-11	10.060	10.120	9.760	9.950	9.950	2,358,431
2026-06-10	10.050	10.130	9.900	10.070	10.070	2,033,600
2026-06-09	10.110	10.270	9.970	10.100	10.100	2,018,900
2026-06-08	10.140	10.360	9.870	10.110	10.110	3,091,200
2026-06-05	10.190	10.380	10.110	10.320	10.320	2,172,800
2026-06-04	10.290	10.370	10.020	10.110	10.110	2,500,700
2026-06-03	10.600	10.630	10.270	10.320	10.320	2,888,615
2026-06-02	10.910	10.940	10.540	10.610	10.610	3,357,579
2026-06-01	10.320	10.990	10.310	10.920	10.920	4,461,479
2026-05-29	10.530	10.680	10.450	10.570	10.570	3,317,300
2026-05-28	10.580	10.650	10.300	10.520	10.520	3,017,800
2026-05-27	10.770	10.770	10.450	10.590	10.590	3,547,940
2026-05-26	11.110	11.150	10.710	10.790	10.790	4,380,900
2026-05-25	11.220	11.350	11.100	11.170	11.170	2,633,900
2026-05-22	11.110	11.350	11.030	11.220	11.220	3,357,100
2026-05-21	11.500	11.670	11.060	11.160	11.160	3,158,600
2026-05-20	11.710	11.710	11.430	11.460	11.460	2,208,100
2026-05-19	11.550	11.810	11.530	11.690	11.690	2,241,598
2026-05-18	11.600	11.630	11.300	11.510	11.510	3,795,637
2026-05-15	11.780	11.800	11.520	11.570	11.570	2,650,400
2026-05-14	11.990	11.990	11.750	11.780	11.780	2,443,600
2026-05-13	11.950	12.080	11.870	11.920	11.920	2,780,301
2026-05-12	12.180	12.190	11.900	11.950	11.950	3,137,000
2026-05-11	12.180	12.250	12.070	12.240	12.240	3,702,000
2026-05-08	12.000	12.210	11.950	12.170	12.170	3,502,400
2026-05-07	12.440	12.450	11.940	12.010	12.010	6,055,440
2026-05-06	12.500	12.610	12.240	12.450	12.450	7,035,439
2026-04-30	11.900	12.650	11.900	12.350	12.350	11,281,123
2026-04-29	11.580	11.870	11.480	11.850	11.850	3,934,300
2026-04-28	11.680	11.700	11.540	11.570	11.570	3,047,500
2026-04-27	11.470	11.620	11.300	11.560	11.560	2,904,701
2026-04-24	11.410	11.450	11.240	11.430	11.430	2,490,400
2026-04-23	11.450	11.500	11.350	11.430	11.430	2,424,300
2026-04-22	11.500	11.550	11.420	11.480	11.480	2,041,200

← NewerPage 2 of 3 · 122 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.