Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.840	16.120	15.730	15.920	15.920	11,650,671
2024-01-18	16.010	16.100	15.370	15.900	15.900	19,857,479
2024-01-17	16.320	16.430	16.110	16.130	16.130	8,087,791
2024-01-16	16.240	16.350	16.170	16.350	16.350	8,112,392
2024-01-15	16.300	16.420	16.170	16.260	16.260	9,132,252
2024-01-12	16.290	16.500	16.240	16.320	16.320	6,465,472
2024-01-11	16.440	16.500	16.160	16.300	16.300	12,080,316
2024-01-10	16.580	16.610	16.400	16.450	16.450	6,668,582
2024-01-09	16.630	16.750	16.510	16.580	16.580	5,577,308
2024-01-08	16.770	16.800	16.630	16.650	16.650	8,655,506
2024-01-05	17.050	17.090	16.720	16.770	16.770	8,476,924
2024-01-04	17.100	17.100	16.900	17.060	17.060	6,998,139
2024-01-03	16.900	17.250	16.850	17.070	17.070	10,081,409
2024-01-02	16.770	17.110	16.630	16.900	16.900	11,709,557
2023-12-29	16.570	16.750	16.520	16.730	16.730	7,884,097
2023-12-28	16.390	16.680	16.240	16.610	16.610	15,819,195
2023-12-27	16.210	16.400	16.130	16.390	16.390	9,603,286
2023-12-26	16.500	16.580	16.160	16.180	16.180	13,287,669
2023-12-25	16.620	16.660	16.440	16.530	16.530	8,261,803
2023-12-22	16.720	16.800	16.560	16.630	16.630	7,151,630
2023-12-21	16.620	16.770	16.520	16.740	16.740	7,256,219
2023-12-20	16.650	16.830	16.610	16.630	16.630	8,246,410
2023-12-19	16.700	16.870	16.390	16.520	16.520	11,980,845
2023-12-18	16.640	16.970	16.320	16.760	16.760	16,454,940
2023-12-15	17.500	17.510	17.130	17.140	17.140	9,138,662
2023-12-14	17.540	17.750	17.450	17.480	17.480	6,276,901
2023-12-13	17.520	17.760	17.480	17.540	17.540	7,002,553
2023-12-12	17.510	17.710	17.450	17.540	17.540	4,688,800
2023-12-11	17.330	17.580	17.180	17.570	17.570	6,574,125
2023-12-08	17.470	17.480	17.300	17.400	17.400	8,514,242
2023-12-07	17.510	17.540	17.380	17.480	17.480	7,310,233
2023-12-06	17.690	17.720	17.450	17.510	17.510	8,942,677
2023-12-05	17.840	17.900	17.690	17.690	17.690	8,207,501
2023-12-04	17.950	18.030	17.830	17.840	17.840	8,048,226
2023-12-01	17.900	17.990	17.770	17.940	17.940	7,777,385
2023-11-30	17.730	17.990	17.710	17.960	17.960	8,398,091
2023-11-29	17.920	18.000	17.710	17.730	17.730	7,060,383
2023-11-28	17.780	18.030	17.440	17.960	17.960	12,270,348
2023-11-27	18.340	18.350	17.750	17.800	17.800	16,665,239
2023-11-24	17.960	18.410	17.900	18.240	18.240	16,832,123
2023-11-23	17.860	17.970	17.810	17.960	17.960	6,554,304
2023-11-22	17.950	18.040	17.830	17.850	17.850	9,034,000
2023-11-21	17.830	18.120	17.750	18.000	18.000	15,144,177
2023-11-20	18.000	18.140	17.900	17.920	17.920	10,722,592
2023-11-17	17.920	18.030	17.820	18.010	18.010	6,313,398
2023-11-16	18.070	18.100	17.830	17.930	17.930	6,799,398
2023-11-15	18.130	18.160	18.000	18.070	18.070	8,041,443
2023-11-14	18.160	18.200	17.980	18.020	18.020	8,017,810
2023-11-13	18.190	18.300	18.030	18.160	18.160	8,213,469
2023-11-10	18.090	18.270	17.970	18.190	18.190	9,234,710
2023-11-09	18.180	18.370	18.090	18.120	18.120	8,282,605
2023-11-08	18.090	18.240	18.030	18.090	18.090	7,592,278
2023-11-07	18.130	18.180	17.980	18.090	18.090	7,988,032
2023-11-06	17.990	18.260	17.990	18.100	18.100	11,474,074
2023-11-03	18.050	18.170	17.850	17.910	17.910	11,240,855
2023-11-02	18.000	18.200	18.000	18.100	18.100	10,016,501
2023-11-01	18.030	18.130	17.880	18.050	18.050	8,631,397
2023-10-31	17.870	18.100	17.850	18.030	18.030	14,086,802
2023-10-30	17.710	18.080	17.710	17.880	17.880	20,979,583
2023-10-27	17.030	17.800	16.960	17.670	17.670	14,894,086

← NewerPage 12 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.