Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.290	12.350	12.200	12.230	12.230	3,222,755
2025-04-22	12.080	12.340	12.060	12.280	12.280	4,099,901
2025-04-21	12.050	12.110	11.950	12.090	12.090	2,151,000
2025-04-18	12.120	12.260	11.990	12.050	12.050	2,185,900
2025-04-17	11.960	12.150	11.910	12.090	12.090	2,384,100
2025-04-16	12.120	12.150	11.770	12.030	12.030	3,301,900
2025-04-15	12.210	12.260	12.080	12.170	12.170	3,504,876
2025-04-14	12.030	12.230	12.030	12.180	12.180	4,177,000
2025-04-11	12.120	12.190	11.930	11.960	11.960	4,874,900
2025-04-10	12.000	12.250	11.880	12.170	12.170	5,616,000
2025-04-09	11.420	12.180	10.900	11.920	11.920	7,022,800
2025-04-08	11.500	11.730	11.300	11.580	11.580	5,432,529
2025-04-07	12.010	12.420	11.490	11.490	11.490	5,887,100
2025-04-03	12.640	12.880	12.640	12.770	12.770	2,380,600
2025-04-02	12.810	12.950	12.720	12.740	12.740	2,509,539
2025-04-01	12.490	13.030	12.420	12.880	12.880	7,044,100
2025-03-31	12.660	12.720	12.330	12.480	12.480	4,059,600
2025-03-28	13.020	13.070	12.690	12.720	12.720	4,167,500
2025-03-27	12.910	13.060	12.670	13.050	13.050	4,589,000
2025-03-26	12.750	12.990	12.710	12.930	12.930	4,139,900
2025-03-25	12.700	12.880	12.520	12.800	12.800	4,014,600
2025-03-24	13.040	13.110	12.570	12.740	12.740	6,153,000
2025-03-21	13.330	13.430	12.960	13.110	13.110	8,449,300
2025-03-20	13.070	13.410	13.040	13.330	13.330	9,639,269
2025-03-19	13.000	13.350	12.960	13.140	13.140	8,751,450
2025-03-18	13.020	13.050	12.900	13.020	13.020	3,854,624
2025-03-17	13.100	13.140	12.950	12.970	12.970	5,658,341
2025-03-14	12.780	13.100	12.760	13.080	13.080	8,562,491
2025-03-13	12.770	12.950	12.710	12.820	12.820	5,944,774
2025-03-12	12.810	12.870	12.720	12.850	12.850	5,982,246
2025-03-11	12.800	12.830	12.600	12.830	12.830	6,484,040
2025-03-10	12.490	12.920	12.490	12.920	12.920	11,201,450
2025-03-07	12.520	12.530	12.350	12.420	12.420	3,869,100
2025-03-06	12.420	12.560	12.360	12.520	12.520	4,299,040
2025-03-05	12.570	12.580	12.300	12.410	12.410	3,517,000
2025-03-04	12.370	12.600	12.340	12.580	12.580	2,667,700
2025-03-03	12.390	12.560	12.350	12.420	12.420	2,883,076
2025-02-28	12.520	12.650	12.300	12.330	12.330	4,124,510
2025-02-27	12.650	12.740	12.390	12.610	12.610	5,112,403
2025-02-26	12.530	12.700	12.450	12.680	12.680	4,004,510
2025-02-25	12.620	12.720	12.500	12.530	12.530	4,180,717
2025-02-24	12.800	12.870	12.670	12.740	12.740	4,503,600
2025-02-21	13.010	13.100	12.730	12.820	12.820	5,123,400
2025-02-20	12.740	13.070	12.700	13.010	13.010	6,080,700
2025-02-19	12.660	12.730	12.570	12.730	12.730	3,956,900
2025-02-18	13.160	13.170	12.600	12.650	12.650	7,223,540
2025-02-17	13.160	13.320	13.080	13.160	13.160	5,969,900
2025-02-14	13.100	13.330	13.100	13.200	13.200	5,545,017
2025-02-13	13.120	13.280	13.020	13.140	13.140	5,359,400
2025-02-12	13.220	13.250	13.080	13.180	13.180	5,039,000
2025-02-11	13.470	13.470	13.170	13.210	13.210	4,949,050
2025-02-10	13.070	13.420	13.040	13.410	13.410	8,389,990
2025-02-07	12.940	13.250	12.910	13.070	13.070	7,825,500
2025-02-06	12.810	12.990	12.630	12.990	12.990	5,130,501
2025-02-05	12.720	12.860	12.600	12.860	12.860	4,014,025
2025-01-27	12.660	12.890	12.610	12.660	12.660	4,090,791
2025-01-24	12.710	12.710	12.480	12.660	12.660	3,510,915
2025-01-23	12.670	12.850	12.580	12.610	12.610	4,694,850
2025-01-22	12.670	12.700	12.500	12.540	12.540	3,195,501
2025-01-21	12.850	12.880	12.600	12.750	12.750	2,969,100

← NewerPage 7 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.