Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.490	9.490	8.860	8.880	8.698	7,971,763
2022-01-28	8.440	9.200	8.390	9.200	9.011	6,957,256
2022-01-27	8.450	8.580	8.320	8.360	8.188	2,623,100
2022-01-26	8.850	8.880	7.970	8.580	8.404	3,686,736
2022-01-25	8.970	9.130	8.700	8.850	8.668	1,930,936
2022-01-24	9.100	9.170	8.950	8.980	8.796	1,576,300
2022-01-21	9.150	9.300	9.140	9.180	8.992	1,239,240
2022-01-20	9.450	9.460	9.150	9.220	9.031	2,144,200
2022-01-19	9.200	9.430	9.000	9.430	9.236	2,795,400
2022-01-18	9.760	9.840	9.200	9.220	9.031	6,714,250
2022-01-17	9.960	9.980	9.580	9.860	9.658	4,160,758
2022-01-14	9.950	10.090	9.900	9.960	9.755	5,103,704
2022-01-13	10.050	10.280	9.900	9.930	9.726	7,071,449
2022-01-12	10.630	10.630	9.970	10.280	10.069	17,537,792
2022-01-11	9.700	10.700	9.640	10.700	10.480	14,872,168
2022-01-10	9.610	9.750	9.470	9.730	9.530	1,439,518
2022-01-07	9.790	9.790	9.540	9.610	9.413	1,887,200
2022-01-06	9.470	9.780	9.410	9.750	9.550	2,109,802
2022-01-05	9.740	9.790	9.400	9.510	9.315	2,627,709
2022-01-04	9.330	10.000	9.330	9.720	9.520	4,341,252
2021-12-31	9.200	9.500	9.140	9.350	9.158	2,322,000
2021-12-30	9.170	9.250	9.110	9.210	9.021	871,900
2021-12-29	9.200	9.320	9.170	9.180	8.992	1,132,776
2021-12-28	9.310	9.320	9.160	9.240	9.050	1,869,952
2021-12-27	8.970	9.450	8.820	9.310	9.119	4,041,635
2021-12-24	8.910	9.100	8.910	8.970	8.786	1,580,328
2021-12-23	9.040	9.120	8.840	8.910	8.727	1,767,301
2021-12-22	9.080	9.190	8.980	9.050	8.864	1,370,401
2021-12-21	9.110	9.220	9.060	9.130	8.943	1,431,801
2021-12-20	9.030	9.250	9.030	9.110	8.923	2,659,301
2021-12-17	9.180	9.180	8.940	8.960	8.776	2,401,245
2021-12-16	9.180	9.280	9.000	9.200	9.011	3,058,644
2021-12-15	8.840	9.410	8.780	9.240	9.050	6,080,198
2021-12-14	8.880	9.050	8.810	8.820	8.639	2,262,320
2021-12-13	8.680	8.970	8.610	8.900	8.717	2,425,501
2021-12-10	8.700	8.730	8.590	8.710	8.531	1,178,503
2021-12-09	8.650	8.720	8.610	8.690	8.512	1,334,822
2021-12-08	8.660	8.750	8.590	8.640	8.463	1,310,050
2021-12-07	8.590	8.820	8.590	8.610	8.433	1,544,000
2021-12-06	8.720	8.730	8.550	8.580	8.404	1,227,100
2021-12-03	8.440	8.720	8.440	8.710	8.531	1,773,651
2021-12-02	8.560	8.580	8.410	8.440	8.267	1,253,100
2021-12-01	8.380	8.560	8.340	8.540	8.365	1,711,646
2021-11-30	8.240	8.430	8.200	8.380	8.208	1,917,000
2021-11-29	8.150	8.250	8.100	8.220	8.051	752,041
2021-11-26	8.260	8.300	8.190	8.190	8.022	578,392
2021-11-25	8.200	8.380	8.200	8.260	8.090	1,104,460
2021-11-24	8.190	8.280	8.150	8.200	8.032	599,001
2021-11-23	8.180	8.190	8.130	8.170	8.002	467,500
2021-11-22	8.250	8.260	8.150	8.190	8.022	346,500
2021-11-19	8.170	8.260	8.110	8.250	8.081	651,291
2021-11-18	8.240	8.260	8.160	8.170	8.002	684,935
2021-11-17	8.250	8.270	8.200	8.250	8.081	424,781
2021-11-16	8.260	8.280	8.210	8.250	8.081	445,035
2021-11-15	8.280	8.310	8.170	8.260	8.090	929,211
2021-11-12	8.140	8.350	8.090	8.260	8.090	1,110,728
2021-11-11	8.130	8.180	8.060	8.140	7.973	532,100
2021-11-10	8.000	8.140	7.940	8.130	7.963	671,231
2021-11-09	7.970	8.040	7.970	8.010	7.846	393,410
2021-11-08	7.940	7.990	7.880	7.990	7.826	371,399

← NewerPage 20 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.