Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.690	13.930	13.620	13.740	13.740	4,925,725
2025-10-21	13.310	13.700	13.250	13.640	13.640	5,846,025
2025-10-20	13.160	13.320	13.120	13.310	13.310	3,437,675
2025-10-17	13.260	13.390	13.120	13.130	13.130	3,504,600
2025-10-16	13.450	13.480	13.230	13.270	13.270	3,154,300
2025-10-15	13.120	13.440	13.110	13.440	13.440	4,320,785
2025-10-14	13.220	13.320	13.110	13.140	13.140	3,896,900
2025-10-13	13.000	13.250	12.800	13.210	13.210	4,356,887
2025-10-10	13.350	13.490	13.310	13.450	13.450	4,537,700
2025-10-09	13.720	13.760	13.360	13.380	13.380	8,114,632
2025-09-30	13.710	14.290	13.600	13.760	13.760	9,328,831
2025-09-29	13.830	13.950	13.500	13.730	13.730	5,708,631
2025-09-26	13.940	14.110	13.700	13.870	13.870	5,985,631
2025-09-25	14.180	14.340	13.920	14.030	14.030	7,080,500
2025-09-24	13.770	14.200	13.700	14.120	14.120	8,449,031
2025-09-23	13.700	13.800	13.310	13.770	13.770	7,938,793
2025-09-22	13.700	14.230	13.660	13.720	13.720	8,487,800
2025-09-19	14.390	14.400	13.710	13.850	13.850	12,794,500
2025-09-18	14.110	14.640	13.950	14.580	14.580	18,799,082
2025-09-17	14.330	14.430	14.030	14.080	14.080	9,060,294
2025-09-16	13.920	14.620	13.920	14.330	14.330	15,940,500
2025-09-15	13.780	14.110	13.700	13.850	13.850	12,192,436
2025-09-12	13.580	13.830	13.560	13.740	13.740	9,906,170
2025-09-11	13.640	13.650	13.250	13.600	13.600	8,993,801
2025-09-10	13.680	13.850	13.540	13.670	13.670	7,831,204
2025-09-09	14.140	14.180	13.580	13.680	13.680	11,933,500
2025-09-08	14.130	14.500	14.010	14.130	14.130	13,127,200
2025-09-05	14.250	14.290	13.820	14.130	14.130	11,069,401
2025-09-04	14.470	14.540	13.970	14.190	14.190	15,135,502
2025-09-03	14.560	15.200	14.330	14.390	14.390	25,266,332
2025-09-02	15.310	16.050	14.840	15.130	15.130	47,139,236
2025-09-01	13.390	14.590	13.370	14.590	14.590	24,301,217
2025-08-29	12.940	13.390	12.940	13.260	13.260	8,985,580
2025-08-28	13.100	13.210	12.730	12.940	12.940	6,465,906
2025-08-27	13.450	13.480	13.100	13.100	13.100	8,417,615
2025-08-26	13.460	13.610	13.300	13.410	13.410	8,068,963
2025-08-25	13.180	13.560	13.060	13.510	13.510	12,565,371
2025-08-22	13.140	13.160	12.970	13.140	13.140	5,804,721
2025-08-21	13.200	13.250	13.090	13.140	13.140	6,099,727
2025-08-20	13.150	13.340	12.980	13.200	13.200	7,048,818
2025-08-19	13.050	13.180	13.000	13.180	13.180	6,225,086
2025-08-18	13.170	13.270	13.160	13.200	13.200	4,849,617
2025-08-15	13.000	13.210	13.000	13.160	13.160	4,503,993
2025-08-14	13.280	13.300	13.000	13.000	13.000	4,794,321
2025-08-13	13.370	13.380	13.200	13.260	13.260	5,188,100
2025-08-12	13.390	13.500	13.300	13.350	13.350	3,985,200
2025-08-11	13.370	13.450	13.360	13.400	13.400	3,894,401
2025-08-08	13.300	13.400	13.220	13.370	13.370	4,192,800
2025-08-07	13.340	13.420	13.240	13.290	13.290	4,167,500
2025-08-06	13.480	13.550	13.260	13.330	13.330	5,111,900
2025-08-05	13.450	13.510	13.320	13.490	13.490	5,709,510
2025-08-04	13.510	13.520	13.310	13.450	13.450	6,441,800
2025-08-01	13.210	13.580	13.130	13.510	13.510	10,462,926
2025-07-31	13.560	13.560	13.140	13.170	13.170	8,377,226
2025-07-30	13.290	13.680	13.260	13.610	13.610	14,127,706
2025-07-29	13.070	13.770	12.900	13.400	13.400	13,147,100
2025-07-28	13.170	13.190	13.010	13.080	13.080	3,591,646
2025-07-25	13.080	13.260	13.070	13.130	13.130	4,849,246
2025-07-24	12.950	13.090	12.910	13.090	13.090	4,500,800
2025-07-23	13.060	13.130	12.930	12.960	12.960	4,348,800

← NewerPage 5 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.