Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	17.610	17.750	17.480	17.750	17.750	9,659,795
2024-04-23	17.700	17.820	17.500	17.600	17.600	9,523,350
2024-04-22	17.780	18.080	17.690	17.800	17.800	11,801,750
2024-04-19	17.500	17.880	17.460	17.790	17.790	16,406,723
2024-04-18	17.580	17.730	17.470	17.480	17.480	14,118,324
2024-04-17	17.430	17.610	17.310	17.570	17.570	12,737,030
2024-04-16	17.300	17.770	17.260	17.520	17.520	23,653,010
2024-04-15	16.710	17.450	16.700	17.320	17.320	19,357,002
2024-04-12	16.780	16.870	16.690	16.720	16.720	8,392,034
2024-04-11	16.620	16.850	16.600	16.780	16.780	8,125,823
2024-04-10	16.910	16.990	16.660	16.760	16.760	9,290,259
2024-04-09	16.750	16.920	16.670	16.910	16.910	10,285,378
2024-04-08	17.040	17.200	16.730	16.740	16.740	24,261,876
2024-04-03	17.220	17.470	17.140	17.380	17.380	16,372,787
2024-04-02	17.610	17.700	17.230	17.300	17.300	13,640,455
2024-04-01	16.900	17.650	16.880	17.620	17.620	27,632,429
2024-03-29	16.660	16.930	16.370	16.930	16.930	15,212,237
2024-03-28	17.020	17.180	16.940	17.050	17.050	8,246,151
2024-03-27	17.000	17.190	16.990	17.050	17.050	11,079,844
2024-03-26	17.100	17.150	16.910	17.000	17.000	10,110,402
2024-03-25	17.020	17.250	16.960	17.100	17.100	11,555,627
2024-03-22	17.440	17.440	17.040	17.100	17.100	16,628,301
2024-03-21	17.450	17.590	17.400	17.430	17.430	10,576,984
2024-03-20	17.370	17.490	17.330	17.420	17.420	9,524,947
2024-03-19	17.510	17.650	17.370	17.380	17.380	14,135,925
2024-03-18	17.570	17.610	17.330	17.490	17.490	18,974,725
2024-03-15	17.510	17.690	17.300	17.570	17.570	17,932,548
2024-03-14	18.000	18.150	17.450	17.530	17.530	24,382,930
2024-03-13	18.120	18.150	17.770	17.870	17.870	10,382,740
2024-03-12	18.210	18.330	18.100	18.130	18.130	10,430,118
2024-03-11	18.320	18.450	18.050	18.180	18.180	9,543,436
2024-03-08	18.350	18.490	18.280	18.350	18.350	5,916,797
2024-03-07	18.560	18.680	18.280	18.310	18.310	9,762,495
2024-03-06	18.660	18.810	18.480	18.560	18.560	9,886,532
2024-03-05	18.380	18.800	18.320	18.660	18.660	15,604,874
2024-03-04	18.220	18.580	18.210	18.460	18.460	14,354,196
2024-03-01	18.130	18.310	18.000	18.210	18.210	9,791,303
2024-02-29	17.700	18.130	17.700	18.130	18.130	10,577,184
2024-02-28	17.960	18.170	17.800	17.800	17.800	13,628,645
2024-02-27	17.750	18.000	17.700	17.950	17.950	8,781,194
2024-02-26	18.060	18.060	17.710	17.770	17.770	9,983,137
2024-02-23	17.960	18.050	17.880	17.990	17.990	9,703,753
2024-02-22	17.780	17.970	17.760	17.960	17.960	9,041,195
2024-02-21	17.780	17.970	17.660	17.830	17.830	12,537,089
2024-02-20	17.560	17.950	17.500	17.800	17.800	11,394,199
2024-02-19	17.600	17.690	17.420	17.640	17.640	13,188,012
2024-02-08	17.600	17.690	17.160	17.600	17.600	20,969,137
2024-02-07	17.610	17.640	17.210	17.570	17.570	19,566,025
2024-02-06	16.970	17.600	16.880	17.560	17.560	20,553,930
2024-02-05	16.710	17.200	16.290	16.970	16.970	18,680,115
2024-02-02	16.820	17.050	16.230	16.740	16.740	16,229,278
2024-02-01	16.830	17.160	16.800	16.820	16.820	14,412,860
2024-01-31	16.910	17.150	16.700	16.950	16.950	20,904,154
2024-01-30	16.910	17.350	16.750	16.990	16.990	18,749,319
2024-01-29	16.920	17.190	16.820	17.020	17.020	15,581,085
2024-01-26	16.710	17.070	16.670	16.950	16.950	16,820,551
2024-01-25	16.030	16.900	16.010	16.840	16.840	23,853,785
2024-01-24	15.810	16.050	15.600	16.000	16.000	9,361,437
2024-01-23	15.530	15.830	15.360	15.780	15.780	10,945,856
2024-01-22	15.880	15.990	15.400	15.520	15.520	11,174,424

← NewerPage 11 of 21 · 1,215 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.