Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.500	11.600	11.430	11.530	11.530	2,314,400
2026-04-20	11.420	11.560	11.280	11.550	11.550	3,375,181
2026-04-17	11.620	11.640	11.390	11.420	11.420	3,254,400
2026-04-16	11.590	11.700	11.390	11.680	11.680	3,817,100
2026-04-15	11.590	11.740	11.430	11.610	11.610	4,202,100
2026-04-14	11.540	11.550	11.340	11.460	11.460	3,523,600
2026-04-13	11.550	11.590	11.350	11.460	11.460	4,586,950
2026-04-10	11.530	11.770	11.410	11.640	11.640	4,905,200
2026-04-09	12.070	12.110	11.460	11.530	11.530	7,493,400
2026-04-08	12.160	12.270	12.020	12.110	12.110	4,403,000
2026-04-07	11.720	12.110	11.620	12.020	12.020	3,962,700
2026-04-03	12.010	12.090	11.780	11.810	11.810	3,216,002
2026-04-02	12.190	12.250	12.000	12.100	12.100	3,082,800
2026-04-01	12.170	12.180	12.010	12.150	12.150	2,657,000
2026-03-31	12.140	12.280	11.960	12.030	12.030	2,597,602
2026-03-30	11.860	12.110	11.830	12.100	12.100	2,197,901
2026-03-27	11.660	11.970	11.610	11.970	11.970	2,591,322
2026-03-26	11.880	12.010	11.620	11.680	11.680	2,894,700
2026-03-25	11.710	11.900	11.670	11.850	11.850	3,149,300
2026-03-24	11.320	11.740	11.200	11.730	11.730	5,560,990
2026-03-23	11.670	11.670	11.050	11.110	11.110	4,666,969
2026-03-20	12.230	12.330	11.880	11.900	11.900	3,567,500
2026-03-19	12.470	12.550	12.220	12.230	12.230	2,757,054
2026-03-18	12.500	12.580	12.360	12.510	12.510	2,560,100
2026-03-17	12.590	12.740	12.500	12.520	12.520	2,675,100
2026-03-16	12.590	12.700	12.510	12.600	12.600	2,161,400
2026-03-13	12.520	12.740	12.490	12.600	12.600	2,420,300
2026-03-12	12.710	12.710	12.520	12.550	12.550	2,305,010
2026-03-11	12.760	12.790	12.620	12.660	12.660	2,240,800
2026-03-10	12.710	12.770	12.640	12.750	12.750	2,328,681
2026-03-09	12.670	12.730	12.520	12.610	12.610	3,216,500
2026-03-06	12.460	12.790	12.430	12.770	12.770	3,027,700
2026-03-05	12.430	12.580	12.420	12.470	12.470	2,673,500
2026-03-04	12.500	12.540	12.250	12.320	12.320	3,620,700
2026-03-03	12.640	12.850	12.510	12.530	12.530	4,119,200
2026-03-02	13.080	13.160	12.620	12.660	12.660	6,560,100
2026-02-27	13.140	13.230	13.120	13.220	13.220	2,102,100
2026-02-26	13.340	13.340	13.130	13.160	13.160	2,691,600
2026-02-25	13.320	13.370	13.260	13.270	13.270	2,927,900
2026-02-24	13.110	13.280	13.100	13.280	13.280	2,962,523
2026-02-13	13.080	13.200	13.030	13.050	13.050	2,397,200
2026-02-12	13.340	13.340	13.080	13.090	13.090	3,453,000
2026-02-11	13.390	13.410	13.280	13.300	13.300	2,491,200
2026-02-10	13.390	13.450	13.310	13.420	13.420	3,155,600
2026-02-09	13.310	13.410	13.290	13.360	13.360	3,049,500
2026-02-06	13.280	13.400	13.250	13.280	13.280	3,393,000
2026-02-05	13.280	13.420	13.190	13.290	13.290	3,518,300
2026-02-04	13.180	13.340	13.100	13.310	13.310	4,107,000
2026-02-03	13.170	13.280	13.080	13.130	13.130	3,699,700
2026-02-02	13.170	13.440	13.120	13.160	13.160	5,672,952
2026-01-30	13.200	13.420	13.030	13.180	13.180	5,020,901
2026-01-29	13.160	13.290	12.950	13.220	13.220	4,212,954
2026-01-28	13.340	13.360	13.150	13.150	13.150	4,299,400
2026-01-27	13.700	13.710	13.120	13.350	13.350	6,880,602
2026-01-26	13.680	13.810	13.570	13.710	13.710	7,441,604
2026-01-23	13.790	13.980	13.590	13.730	13.730	8,407,201
2026-01-22	13.240	13.480	13.190	13.450	13.450	4,795,043
2026-01-21	13.210	13.270	13.110	13.250	13.250	2,803,152
2026-01-20	13.320	13.390	13.210	13.260	13.260	3,741,440
2026-01-19	13.140	13.330	12.850	13.330	13.330	5,377,183

← NewerPage 3 of 21 · 1,216 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.