Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.160	13.190	12.980	13.040	13.040	4,253,910
2025-07-21	13.090	13.180	12.970	13.160	13.160	4,433,200
2025-07-18	13.190	13.250	13.060	13.090	13.090	4,289,500
2025-07-17	12.980	13.320	12.980	13.140	13.140	6,386,651
2025-07-16	12.770	12.990	12.730	12.990	12.990	5,693,020
2025-07-15	13.020	13.020	12.600	12.720	12.720	5,999,400
2025-07-14	12.970	13.190	12.920	13.100	13.100	6,937,616
2025-07-11	12.920	12.970	12.720	12.970	12.970	5,645,527
2025-07-10	12.760	12.920	12.750	12.920	12.920	4,506,421
2025-07-09	12.730	12.800	12.630	12.800	12.800	3,535,703
2025-07-08	12.680	12.750	12.640	12.740	12.740	2,880,840
2025-07-07	12.540	12.700	12.530	12.670	12.670	2,540,500
2025-07-04	12.710	12.750	12.550	12.550	12.550	4,593,801
2025-07-03	12.700	12.850	12.680	12.710	12.710	7,172,641
2025-07-02	12.770	12.860	12.680	12.750	12.750	3,744,900
2025-07-01	12.740	12.790	12.630	12.770	12.770	4,133,800
2025-06-30	12.720	12.790	12.630	12.700	12.700	4,880,259
2025-06-27	12.700	12.800	12.690	12.710	12.710	4,936,600
2025-06-26	12.800	12.810	12.620	12.700	12.700	2,582,300
2025-06-25	12.680	12.760	12.560	12.730	12.730	3,187,216
2025-06-24	12.470	12.740	12.470	12.690	12.690	3,298,400
2025-06-23	12.400	12.530	12.350	12.470	12.470	3,945,016
2025-06-20	12.480	12.560	12.390	12.430	12.430	1,913,301
2025-06-19	12.720	12.790	12.440	12.470	12.470	3,590,900
2025-06-18	12.950	12.950	12.680	12.760	12.760	3,405,061
2025-06-17	13.060	13.170	12.920	13.020	13.020	3,362,200
2025-06-16	12.940	13.140	12.820	13.010	13.010	2,828,500
2025-06-13	13.310	13.350	12.810	12.950	12.950	8,122,400
2025-06-12	13.300	13.560	13.260	13.390	13.390	6,933,726
2025-06-11	13.270	13.380	13.210	13.260	13.260	4,366,416
2025-06-10	13.310	13.400	13.130	13.270	13.270	6,858,726
2025-06-09	13.200	13.400	13.180	13.300	13.300	7,078,201
2025-06-06	13.350	13.370	13.130	13.190	13.190	5,673,500
2025-06-05	13.530	13.930	13.250	13.320	13.320	7,828,902
2025-06-04	13.840	13.840	13.290	13.560	13.560	11,405,919
2025-06-03	13.450	13.900	13.430	13.840	13.840	11,073,727
2025-05-30	13.700	14.140	13.600	13.780	13.780	14,325,967
2025-05-29	13.560	14.100	13.360	13.730	13.730	13,667,552
2025-05-28	14.200	14.290	13.900	13.900	13.900	20,239,285
2025-05-27	14.100	15.370	13.800	14.870	14.870	37,620,697
2025-05-26	13.100	14.400	12.740	14.100	14.100	35,478,708
2025-05-23	13.210	13.480	12.950	13.090	13.090	18,737,804
2025-05-22	12.740	13.880	12.660	13.240	13.240	20,966,038
2025-05-21	12.810	13.270	12.730	12.800	12.800	14,774,801
2025-05-20	12.330	13.500	12.250	12.750	12.750	12,337,655
2025-05-19	12.260	12.330	12.150	12.290	12.290	3,632,100
2025-05-16	12.030	12.320	12.010	12.260	12.260	4,116,100
2025-05-15	12.000	12.160	11.960	12.060	12.060	3,297,500
2025-05-14	11.940	12.030	11.880	12.000	12.000	2,573,400
2025-05-13	12.040	12.090	11.900	11.980	11.980	3,108,600
2025-05-12	12.220	12.220	11.930	11.980	11.980	4,011,000
2025-05-09	12.210	12.260	12.070	12.120	12.120	1,732,900
2025-05-08	12.160	12.250	12.070	12.210	12.210	2,405,700
2025-05-07	12.140	12.260	12.070	12.160	12.160	2,979,400
2025-05-06	11.850	12.040	11.850	12.020	12.020	2,687,240
2025-04-30	12.030	12.100	11.800	11.820	11.820	4,656,800
2025-04-29	11.980	12.190	11.930	12.160	12.160	2,327,550
2025-04-28	12.160	12.200	11.920	11.980	11.980	2,183,800
2025-04-25	12.210	12.270	12.100	12.220	12.220	2,577,281
2025-04-24	12.240	12.260	12.060	12.190	12.190	2,509,761

← NewerPage 6 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.