Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.350	13.370	13.200	13.280	13.280	4,084,120
2026-01-15	13.340	13.420	13.280	13.300	13.300	3,965,980
2026-01-14	13.380	13.620	13.270	13.450	13.450	6,376,168
2026-01-13	13.350	13.630	13.340	13.350	13.350	6,973,401
2026-01-12	13.280	13.330	13.180	13.330	13.330	4,197,986
2026-01-09	13.120	13.280	13.080	13.260	13.260	4,743,915
2026-01-08	12.960	13.150	12.950	13.120	13.120	3,930,000
2026-01-07	13.150	13.150	12.970	12.990	12.990	4,154,500
2026-01-06	13.000	13.180	12.980	13.090	13.090	4,068,500
2026-01-05	12.960	13.070	12.960	13.000	13.000	3,624,000
2025-12-31	12.940	12.980	12.790	12.930	12.930	3,599,700
2025-12-30	13.100	13.140	12.920	12.950	12.950	3,554,500
2025-12-29	13.360	13.410	13.030	13.160	13.160	4,301,510
2025-12-26	13.380	13.520	13.240	13.270	13.270	3,416,201
2025-12-25	13.260	13.350	13.190	13.300	13.300	2,831,200
2025-12-24	13.350	13.350	13.180	13.250	13.250	3,368,700
2025-12-23	13.330	13.450	13.160	13.380	13.380	4,560,900
2025-12-22	13.490	13.510	13.220	13.320	13.320	5,767,001
2025-12-19	13.310	13.600	13.080	13.500	13.500	8,179,000
2025-12-18	12.780	13.590	12.780	13.460	13.460	10,829,200
2025-12-17	12.760	13.100	12.610	12.850	12.850	5,455,601
2025-12-16	12.900	13.040	12.780	12.850	12.850	3,241,600
2025-12-15	12.750	12.980	12.670	12.880	12.880	3,681,000
2025-12-12	13.080	13.080	12.800	12.880	12.880	6,262,002
2025-12-11	13.520	13.580	12.960	13.000	13.000	6,992,000
2025-12-10	13.750	13.750	13.400	13.510	13.510	4,711,400
2025-12-09	13.900	14.000	13.540	13.620	13.620	6,189,900
2025-12-08	13.850	14.470	13.850	13.980	13.980	6,957,650
2025-12-05	13.830	13.970	13.520	13.810	13.810	5,413,612
2025-12-04	13.980	14.040	13.720	13.830	13.830	5,447,532
2025-12-03	14.250	14.360	13.940	14.000	14.000	8,707,470
2025-12-02	13.660	14.200	13.660	14.180	14.180	9,330,329
2025-12-01	13.560	13.860	13.560	13.700	13.700	3,539,700
2025-11-28	13.580	13.630	13.420	13.630	13.630	3,395,800
2025-11-27	13.650	13.800	13.520	13.600	13.600	4,856,200
2025-11-26	13.590	14.100	13.580	13.870	13.870	6,785,301
2025-11-25	13.340	13.750	13.340	13.650	13.650	4,786,243
2025-11-24	13.250	13.470	13.230	13.340	13.340	4,756,699
2025-11-21	13.730	13.990	13.160	13.160	13.160	7,183,500
2025-11-20	14.040	14.240	13.700	13.930	13.930	5,194,111
2025-11-19	14.330	14.440	14.030	14.080	14.080	4,425,000
2025-11-18	14.540	14.830	14.310	14.410	14.410	6,304,900
2025-11-17	15.050	15.150	14.570	14.640	14.640	8,803,600
2025-11-14	14.960	15.550	14.920	14.940	14.940	12,613,667
2025-11-13	14.900	15.000	14.590	14.980	14.980	10,422,831
2025-11-12	14.940	15.200	14.700	14.760	14.760	15,457,393
2025-11-11	14.300	15.460	14.160	14.950	14.950	17,468,398
2025-11-10	14.030	14.450	13.920	14.320	14.320	6,717,100
2025-11-07	13.980	14.090	13.880	14.030	14.030	3,681,424
2025-11-06	14.080	14.080	13.820	14.050	14.050	4,478,034
2025-11-05	14.040	14.100	13.930	14.070	14.070	5,361,700
2025-11-04	13.930	14.190	13.810	14.030	14.030	6,151,000
2025-11-03	14.130	14.210	13.910	13.960	13.960	5,468,900
2025-10-31	13.580	14.100	13.330	14.010	14.010	10,576,521
2025-10-30	13.460	13.580	13.310	13.370	13.370	3,810,000
2025-10-29	13.720	13.760	13.350	13.460	13.460	4,561,300
2025-10-28	13.660	13.840	13.620	13.720	13.720	3,985,292
2025-10-27	13.770	13.860	13.630	13.710	13.710	4,144,525
2025-10-24	14.000	14.000	13.730	13.770	13.770	4,092,100
2025-10-23	13.730	14.090	13.710	14.010	14.010	6,295,732

← NewerPage 4 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.