Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.640	13.080	12.500	12.800	12.800	5,370,916
2025-01-17	12.520	12.650	12.440	12.560	12.560	3,230,400
2025-01-16	12.440	12.670	12.430	12.580	12.580	4,675,929
2025-01-15	12.450	12.530	12.300	12.420	12.420	3,795,429
2025-01-14	12.120	12.500	12.100	12.500	12.500	6,108,630
2025-01-13	11.900	12.140	11.740	12.120	12.120	3,873,400
2025-01-10	12.490	12.580	12.060	12.060	12.060	5,201,629
2025-01-09	12.480	12.690	12.420	12.540	12.540	4,805,300
2025-01-08	12.610	12.820	12.280	12.590	12.590	6,305,041
2025-01-07	12.850	12.850	12.380	12.640	12.640	7,503,839
2025-01-06	12.530	12.980	12.330	12.900	12.900	9,591,129
2025-01-03	13.310	13.440	12.500	12.520	12.520	7,831,313
2025-01-02	13.500	13.800	13.170	13.280	13.280	7,218,801
2024-12-31	13.810	14.120	13.500	13.500	13.500	7,736,000
2024-12-30	13.960	14.090	13.710	13.890	13.890	6,431,053
2024-12-27	13.790	14.150	13.740	14.000	14.000	9,200,700
2024-12-26	13.740	13.890	13.650	13.860	13.860	7,071,400
2024-12-25	14.030	14.100	13.410	13.810	13.810	8,511,102
2024-12-24	13.950	14.050	13.630	13.870	13.870	8,294,802
2024-12-23	14.560	14.620	13.840	13.900	13.900	11,304,000
2024-12-20	14.480	14.760	14.480	14.630	14.630	9,803,720
2024-12-19	14.990	15.150	14.350	14.480	14.480	16,541,462
2024-12-18	15.030	15.510	14.620	15.240	15.240	19,777,190
2024-12-17	15.860	15.930	14.760	15.010	15.010	25,077,594
2024-12-16	16.630	16.800	15.760	15.940	15.940	37,274,671
2024-12-13	15.670	17.660	15.060	16.340	16.340	58,269,676
2024-12-12	15.820	16.050	15.210	16.050	16.050	50,433,967
2024-12-11	14.010	14.590	13.860	14.590	14.590	9,928,297
2024-12-10	13.660	13.750	13.230	13.260	13.260	6,765,998
2024-12-09	13.470	13.600	13.270	13.390	13.390	4,230,300
2024-12-06	13.180	13.470	13.130	13.390	13.390	5,165,615
2024-12-05	13.180	13.250	13.030	13.200	13.200	4,212,400
2024-12-04	13.620	13.660	13.180	13.230	13.230	6,898,156
2024-12-03	13.600	13.720	13.510	13.640	13.640	5,566,450
2024-12-02	13.410	13.670	13.400	13.610	13.610	7,853,301
2024-11-29	13.200	13.430	13.050	13.410	13.410	7,709,802
2024-11-28	13.040	13.380	12.960	13.230	13.230	7,411,903
2024-11-27	13.130	13.140	12.600	13.040	13.040	8,122,204
2024-11-26	13.100	13.360	13.050	13.140	13.140	5,512,485
2024-11-25	13.190	13.310	12.970	13.180	13.180	5,236,331
2024-11-22	13.710	13.780	13.150	13.190	13.190	7,602,121
2024-11-21	13.770	13.860	13.570	13.710	13.710	8,208,648
2024-11-20	13.470	14.070	13.360	13.930	13.930	15,881,412
2024-11-19	13.480	13.580	13.050	13.550	13.550	11,643,672
2024-11-18	13.770	14.090	13.340	13.540	13.540	12,566,507
2024-11-15	13.970	14.140	13.670	13.850	13.850	13,968,993
2024-11-14	14.930	14.970	13.750	13.810	13.810	22,179,692
2024-11-13	15.200	16.480	15.010	15.080	15.080	30,533,577
2024-11-12	14.410	16.020	14.280	15.500	15.500	37,462,464
2024-11-11	14.740	14.900	14.340	14.560	14.560	13,905,808
2024-11-08	14.250	14.960	14.200	14.720	14.720	19,591,224
2024-11-07	14.000	14.800	13.810	14.350	14.350	19,058,156
2024-11-06	14.220	15.110	14.000	14.250	14.250	21,617,930
2024-11-05	14.290	14.400	13.800	14.400	14.400	20,274,314
2024-11-04	13.960	15.120	13.580	14.450	14.450	31,178,158
2024-11-01	12.500	13.950	12.380	13.950	13.950	27,238,555
2024-10-31	12.700	12.790	12.590	12.680	12.680	6,154,380
2024-10-30	12.930	12.930	12.470	12.860	12.860	9,550,701
2024-10-29	12.880	13.300	12.530	13.040	13.040	17,236,203
2024-10-28	12.080	13.100	11.970	13.000	13.000	18,428,077

← NewerPage 8 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.