Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.950	12.060	11.750	12.030	12.030	7,224,341
2024-10-24	11.710	11.930	11.650	11.900	11.900	7,744,601
2024-10-23	11.710	11.740	11.610	11.710	11.710	6,042,491
2024-10-22	11.620	11.740	11.550	11.680	11.680	6,956,416
2024-10-21	11.590	11.650	11.430	11.640	11.640	5,573,940
2024-10-18	11.560	11.730	11.420	11.590	11.590	8,549,802
2024-10-17	11.780	11.850	11.590	11.590	11.590	2,901,100
2024-10-16	11.680	11.870	11.560	11.740	11.740	2,920,932
2024-10-15	11.750	11.920	11.710	11.720	11.720	4,544,000
2024-10-14	11.830	11.920	11.630	11.820	11.820	4,167,805
2024-10-11	12.060	12.100	11.680	11.800	11.800	3,922,967
2024-10-10	12.020	12.270	11.860	12.030	12.030	5,717,377
2024-10-09	12.510	12.510	11.700	11.830	11.830	9,221,692
2024-10-08	13.450	13.460	12.270	12.630	12.630	14,258,582
2024-09-30	11.830	12.450	11.620	12.250	12.250	11,063,078
2024-09-27	11.470	11.530	11.310	11.510	11.510	4,080,700
2024-09-26	11.160	11.310	11.070	11.300	11.300	3,024,901
2024-09-25	10.990	11.250	10.990	11.130	11.130	2,746,100
2024-09-24	10.700	10.980	10.680	10.960	10.960	2,446,500
2024-09-23	10.740	10.770	10.640	10.670	10.670	810,900
2024-09-20	10.750	10.750	10.610	10.700	10.700	822,425
2024-09-19	10.490	10.760	10.470	10.720	10.720	1,273,805
2024-09-18	10.700	10.750	10.330	10.490	10.490	1,426,001
2024-09-13	10.640	10.760	10.560	10.680	10.680	1,503,910
2024-09-12	10.750	10.910	10.640	10.640	10.640	1,340,200
2024-09-11	10.900	10.930	10.700	10.740	10.740	2,244,190
2024-09-10	11.340	11.500	10.900	10.940	10.940	4,029,117
2024-09-09	10.830	11.060	10.790	11.040	11.040	2,583,600
2024-09-06	11.010	11.020	10.820	10.830	10.830	1,643,700
2024-09-05	10.950	11.090	10.850	11.020	11.020	2,704,600
2024-09-04	10.680	10.980	10.650	10.860	10.860	2,271,601
2024-09-03	10.750	10.910	10.670	10.750	10.750	1,678,200
2024-09-02	10.930	11.050	10.810	10.850	10.850	2,049,202
2024-08-30	10.850	10.940	10.750	10.890	10.890	1,678,600
2024-08-29	10.660	10.880	10.610	10.850	10.850	1,535,900
2024-08-28	10.620	10.690	10.530	10.660	10.660	679,000
2024-08-27	10.700	10.840	10.580	10.620	10.620	1,577,100
2024-08-26	10.580	10.720	10.570	10.700	10.700	993,400
2024-08-23	10.580	10.750	10.420	10.570	10.570	1,145,200
2024-08-22	10.740	10.830	10.540	10.540	10.540	949,900
2024-08-21	10.780	10.890	10.720	10.750	10.750	832,100
2024-08-20	10.930	11.010	10.730	10.800	10.800	2,135,300
2024-08-19	11.110	11.170	10.920	10.920	10.920	1,347,600
2024-08-16	11.170	11.180	11.030	11.090	11.090	990,100
2024-08-15	11.170	11.200	11.060	11.170	11.170	1,127,000
2024-08-14	11.200	11.230	11.060	11.170	11.170	905,400
2024-08-13	11.250	11.360	11.100	11.200	11.200	1,573,900
2024-08-12	11.240	11.360	11.200	11.260	11.260	1,458,300
2024-08-09	11.390	11.390	11.230	11.240	11.240	1,443,500
2024-08-08	11.250	11.410	11.220	11.320	11.320	1,377,200
2024-08-07	11.400	11.430	11.280	11.290	11.290	1,930,900
2024-08-06	11.190	11.480	11.160	11.430	11.430	3,735,803
2024-08-05	11.320	11.490	11.140	11.140	11.140	2,966,800
2024-08-02	11.310	11.550	11.280	11.400	11.400	3,692,000
2024-08-01	11.340	11.420	11.290	11.330	11.330	2,173,139
2024-07-31	11.290	11.430	11.210	11.340	11.340	3,692,130
2024-07-30	11.220	11.330	11.040	11.300	11.300	3,279,639
2024-07-29	11.100	11.290	11.020	11.250	11.250	2,689,800
2024-07-26	11.060	11.110	10.930	11.100	11.100	1,945,500
2024-07-25	11.070	11.100	10.870	11.070	11.070	3,069,280

← NewerPage 9 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.