Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.710	16.910	16.520	16.610	16.610	14,439,687
2026-10-15	16.780	16.870	16.620	16.760	16.760	13,136,574
2026-10-14	16.670	16.840	16.620	16.780	16.780	9,981,394
2026-10-13	16.880	16.920	16.620	16.700	16.700	15,404,815
2026-10-12	16.670	16.970	16.630	16.890	16.890	20,817,191
2026-10-09	16.540	16.750	16.500	16.680	16.680	17,246,797
2026-10-08	16.300	16.540	16.240	16.470	16.470	17,380,416
2026-09-30	16.000	16.280	15.990	16.220	16.220	11,424,775
2026-09-29	15.880	16.050	15.860	16.000	16.000	8,352,692
2026-09-28	16.010	16.110	15.830	15.890	15.890	8,835,984
2026-09-24	16.060	16.140	15.980	16.020	16.020	6,721,808
2026-09-23	16.050	16.150	15.980	16.060	16.060	6,910,120
2026-09-22	16.090	16.100	15.980	16.040	16.040	6,041,010
2026-09-21	15.960	16.110	15.910	16.090	16.090	11,058,700
2026-09-18	16.080	16.140	15.900	15.900	15.900	11,806,824
2026-09-17	16.090	16.260	16.080	16.160	16.060	8,080,697
2026-09-16	16.210	16.220	16.020	16.160	16.060	8,385,960
2026-09-15	16.410	16.420	16.150	16.210	16.110	8,107,800
2026-09-14	16.250	16.400	16.200	16.350	16.249	7,105,388
2026-09-11	16.300	16.360	16.200	16.290	16.189	8,709,270
2026-09-10	16.440	16.470	16.280	16.310	16.310	6,928,409
2026-09-09	16.550	16.580	16.450	16.480	16.480	5,625,873
2026-09-08	16.530	16.600	16.420	16.570	16.570	8,121,117
2026-09-07	16.600	16.680	16.430	16.550	16.550	8,316,316
2026-09-04	16.430	16.680	16.400	16.620	16.620	10,215,936
2026-09-03	16.350	16.520	16.330	16.440	16.440	8,682,526
2026-09-02	16.400	16.420	16.300	16.350	16.350	7,314,758
2026-09-01	16.200	16.440	16.090	16.390	16.390	11,994,183
2026-08-31	16.410	16.480	16.210	16.250	16.250	12,903,783
2026-08-28	16.300	16.480	16.230	16.410	16.410	10,335,716
2026-08-27	16.390	16.460	16.180	16.270	16.270	9,510,485
2026-08-26	16.330	16.590	16.310	16.420	16.420	12,673,825
2026-08-25	16.260	16.370	16.150	16.370	16.370	10,291,337
2026-08-24	16.200	16.270	16.030	16.190	16.190	9,373,045
2026-08-21	16.520	16.600	16.100	16.190	16.190	19,485,836
2026-08-20	16.500	16.750	16.500	16.660	16.660	15,630,534
2026-08-19	16.370	16.540	16.250	16.370	16.370	11,902,700
2026-08-18	16.410	16.540	16.370	16.430	16.430	8,869,106
2026-08-17	16.570	16.580	16.300	16.470	16.470	11,641,729
2026-08-14	16.790	16.850	16.560	16.590	16.590	9,301,060
2026-08-13	16.530	16.870	16.330	16.780	16.780	16,103,429
2026-08-12	16.650	16.740	16.490	16.560	16.560	11,635,400
2026-08-11	16.730	16.940	16.650	16.690	16.690	11,517,031
2026-08-10	16.700	16.970	16.670	16.720	16.720	14,672,406
2026-08-07	16.420	16.730	16.320	16.700	16.700	15,449,508
2026-08-06	16.490	16.500	16.250	16.430	16.430	10,499,300
2026-08-05	16.640	16.670	16.410	16.460	16.460	13,171,386
2026-08-04	16.850	16.920	16.630	16.630	16.630	12,124,219
2026-08-03	16.790	16.930	16.710	16.810	16.810	13,078,495
2026-07-31	16.700	16.860	16.520	16.860	16.860	14,908,081
2026-07-30	16.560	16.790	16.530	16.760	16.760	11,628,860
2026-07-29	16.410	16.650	16.360	16.600	16.600	12,574,805
2026-07-28	16.460	16.500	16.280	16.450	16.450	9,208,924
2026-07-27	16.380	16.600	16.200	16.460	16.460	11,202,449
2026-07-24	16.620	16.690	16.340	16.380	16.380	8,930,799
2026-07-23	16.650	16.740	16.500	16.590	16.590	9,649,967
2026-07-22	16.600	16.790	16.420	16.750	16.750	17,333,519
2026-07-21	16.850	17.050	16.610	16.640	16.640	21,471,451
2026-07-20	16.630	16.940	16.500	16.920	16.920	22,546,451
2026-07-17	16.690	16.950	16.600	16.610	16.610	24,209,564

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.6100 CNY
2022-07-22	0.4200 CNY
2021-07-19	0.4800 CNY
2020-07-20	0.4400 CNY
2019-07-16	0.4100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.