Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.720	19.770	19.160	19.280	19.280	15,503,285
2024-07-22	19.770	19.860	19.440	19.810	19.810	11,153,138
2024-07-19	19.790	20.230	19.710	20.180	20.180	19,339,422
2024-07-18	19.640	19.860	19.500	19.790	19.790	13,539,800
2024-07-17	19.200	19.810	19.090	19.710	19.710	17,010,504
2024-07-16	19.160	19.290	19.090	19.280	19.280	7,402,683
2024-07-15	19.040	19.210	18.900	19.210	19.210	8,104,035
2024-07-12	19.000	19.190	18.880	19.100	19.100	9,567,980
2024-07-11	18.900	19.050	18.570	18.940	18.940	8,646,635
2024-07-10	19.150	19.170	18.750	18.830	18.830	8,243,558
2024-07-09	19.100	19.270	18.900	19.170	19.170	8,790,715
2024-07-08	19.300	19.380	19.020	19.050	19.050	10,423,233
2024-07-05	18.710	18.710	18.710	18.710	18.710	0
2024-07-04	18.920	18.970	18.630	18.710	18.710	9,574,860
2024-07-03	19.300	19.410	18.860	18.920	18.920	9,954,521
2024-07-02	19.360	19.550	19.200	19.280	19.280	8,705,492
2024-07-01	19.100	19.480	19.010	19.380	19.380	12,312,602
2024-06-28	19.190	19.310	19.040	19.110	19.110	9,972,539
2024-06-27	19.190	19.440	18.990	19.250	19.250	13,897,164
2024-06-26	18.880	19.190	18.830	19.190	19.190	11,085,008
2024-06-25	18.950	19.160	18.730	18.860	18.860	11,980,352
2024-06-24	18.960	19.200	18.830	19.020	19.020	11,900,529
2024-06-21	19.050	19.140	18.830	19.020	19.020	10,155,595
2024-06-20	19.270	19.420	18.880	18.980	18.980	12,818,326
2024-06-19	19.280	19.340	19.080	19.270	19.270	12,802,771
2024-06-18	18.700	19.240	18.610	19.190	19.190	23,400,619
2024-06-17	18.330	18.800	18.330	18.670	18.670	14,131,776
2024-06-14	18.150	18.550	18.100	18.480	18.480	16,583,750
2024-06-13	18.520	18.630	18.140	18.170	18.170	10,966,573
2024-06-12	18.670	18.800	18.410	18.630	18.630	10,416,128
2024-06-11	18.700	18.980	18.300	18.720	18.720	18,734,975
2024-06-07	18.560	18.870	18.430	18.780	18.780	14,103,795
2024-06-06	18.520	18.700	18.390	18.440	18.440	10,009,442
2024-06-05	18.420	18.820	18.420	18.510	18.510	10,072,435
2024-06-04	18.390	18.530	18.180	18.490	18.490	11,572,300
2024-06-03	18.150	18.600	18.110	18.390	18.390	14,346,355
2024-05-31	18.150	18.300	18.130	18.160	18.160	7,941,317
2024-05-30	18.100	18.210	18.060	18.100	18.100	6,519,233
2024-05-29	18.250	18.290	18.070	18.100	18.100	6,667,870
2024-05-28	18.420	18.540	18.280	18.290	18.290	8,258,240
2024-05-27	18.270	18.490	18.210	18.430	18.430	9,879,444
2024-05-24	18.000	18.390	17.930	18.280	18.280	17,815,642
2024-05-23	18.000	18.120	17.860	17.920	17.920	8,739,582
2024-05-22	18.200	18.300	18.030	18.040	18.040	10,303,879
2024-05-21	18.460	18.460	18.180	18.270	18.270	9,995,998
2024-05-20	18.460	18.560	18.380	18.490	18.490	10,753,768
2024-05-17	18.510	18.560	18.300	18.460	18.460	9,378,378
2024-05-16	18.640	18.710	18.430	18.460	18.460	10,283,381
2024-05-15	18.850	18.980	18.580	18.610	18.610	13,402,805
2024-05-14	18.230	19.030	18.150	18.850	18.850	28,550,157
2024-05-13	18.020	18.350	18.000	18.260	18.260	15,223,421
2024-05-10	18.170	18.290	18.060	18.110	18.110	9,684,412
2024-05-09	18.030	18.200	17.940	18.170	18.170	9,539,018
2024-05-08	18.060	18.150	17.980	18.020	18.020	7,807,151
2024-05-07	18.080	18.140	17.840	18.070	18.070	11,328,150
2024-05-06	18.160	18.220	17.950	18.090	18.090	16,788,862
2024-04-30	18.010	18.220	17.910	17.920	17.920	10,128,819
2024-04-29	17.940	18.170	17.870	18.060	18.060	16,967,547
2024-04-26	17.770	17.880	17.630	17.850	17.850	9,192,998
2024-04-25	17.750	17.860	17.700	17.810	17.810	8,107,485

← NewerPage 10 of 21 · 1,212 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.