Shanghai No1 Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.250	10.390	10.030	10.150	10.150	3,801,000
2026-10-16	10.480	10.690	10.200	10.340	10.340	5,085,911
2026-10-15	10.310	10.570	10.270	10.350	10.350	4,180,576
2026-10-14	10.660	10.870	10.530	10.560	10.560	5,567,410
2026-10-13	10.560	10.780	10.300	10.750	10.750	6,070,900
2026-10-12	10.530	10.720	10.350	10.630	10.630	5,431,500
2026-10-09	10.390	10.600	10.230	10.560	10.560	4,951,300
2026-10-08	10.520	10.720	10.320	10.390	10.390	5,296,601
2026-09-30	10.590	10.660	10.470	10.480	10.480	3,905,811
2026-09-29	10.540	10.630	10.370	10.560	10.560	3,873,408
2026-09-28	10.600	10.710	10.450	10.590	10.590	4,262,301
2026-09-24	10.600	10.780	10.510	10.620	10.620	4,068,300
2026-09-23	10.840	10.840	10.610	10.710	10.710	4,160,401
2026-09-22	10.830	10.970	10.610	10.870	10.870	6,685,201
2026-09-21	10.430	11.000	10.430	10.900	10.900	9,397,701
2026-09-18	10.180	10.590	10.180	10.440	10.440	7,094,447
2026-09-17	10.080	10.250	10.000	10.210	10.210	3,322,891
2026-09-16	10.090	10.180	9.980	10.150	10.150	3,896,200
2026-09-15	10.500	10.500	10.080	10.120	10.120	4,469,580
2026-09-14	10.230	10.560	10.230	10.470	10.470	4,121,250
2026-09-11	10.490	10.540	10.180	10.300	10.300	4,731,859
2026-09-10	10.770	10.770	10.510	10.550	10.550	4,727,000
2026-09-09	10.800	10.810	10.610	10.780	10.780	5,121,500
2026-09-08	10.670	10.870	10.610	10.850	10.850	5,486,000
2026-09-07	10.660	10.730	10.560	10.670	10.670	3,966,800
2026-09-04	10.630	10.780	10.510	10.620	10.620	4,434,400
2026-09-03	10.740	10.870	10.530	10.600	10.600	5,729,900
2026-09-02	11.070	11.080	10.720	10.750	10.750	6,913,400
2026-09-01	10.790	11.070	10.780	11.030	11.030	9,438,500
2026-08-31	10.800	10.890	10.570	10.780	10.780	6,948,600
2026-08-28	10.880	11.040	10.760	10.920	10.920	7,745,500
2026-08-27	10.850	11.110	10.760	10.890	10.890	8,895,400
2026-08-26	10.800	10.970	10.680	10.830	10.830	8,597,300
2026-08-25	10.460	10.920	10.360	10.900	10.900	10,265,900
2026-08-24	10.570	10.730	10.350	10.460	10.460	6,610,401
2026-08-21	10.820	10.980	10.470	10.580	10.580	9,503,221
2026-08-20	10.900	11.470	10.850	11.040	11.040	13,689,500
2026-08-19	11.100	11.300	10.650	10.690	10.690	13,008,001
2026-08-18	11.660	11.880	11.190	11.290	11.290	17,606,902
2026-08-17	11.690	12.480	11.450	11.770	11.770	22,431,848
2026-08-14	11.810	12.410	11.430	11.700	11.700	26,566,247
2026-08-13	12.430	12.440	11.500	11.880	11.880	34,442,248
2026-08-12	12.000	12.870	11.760	12.490	12.490	48,673,841
2026-08-11	10.890	12.110	10.610	12.110	12.110	38,033,266
2026-08-10	10.080	11.010	10.080	11.010	11.010	13,368,271
2026-08-07	9.900	10.060	9.710	10.010	10.010	9,166,266
2026-08-06	9.770	10.060	9.660	10.010	10.010	9,360,242
2026-08-05	9.880	9.930	9.690	9.770	9.770	4,403,000
2026-08-04	10.060	10.160	9.820	9.860	9.860	4,484,600
2026-08-03	9.700	9.970	9.680	9.970	9.970	3,645,000
2026-07-31	9.540	9.690	9.520	9.680	9.680	2,972,900
2026-07-30	9.550	9.790	9.410	9.520	9.520	4,345,900
2026-07-29	9.480	9.660	9.430	9.580	9.580	3,201,200
2026-07-28	9.380	9.600	9.360	9.480	9.480	2,519,113
2026-07-27	9.200	9.510	9.180	9.410	9.410	3,289,900
2026-07-24	9.550	9.550	9.220	9.230	9.230	3,090,700
2026-07-23	9.360	9.680	9.260	9.640	9.640	4,461,458
2026-07-22	9.470	9.590	9.260	9.360	9.360	3,429,801
2026-07-21	9.620	9.660	9.220	9.480	9.480	5,596,000
2026-07-20	9.950	10.090	9.570	9.670	9.670	5,274,650

Page 1 of 5 · 242 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.