Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	16.860	17.100	16.810	17.080	17.080	8,009,168
2023-10-25	16.980	17.030	16.840	16.950	16.950	10,540,863
2023-10-24	16.930	17.050	16.760	16.840	16.840	9,638,622
2023-10-23	16.900	17.110	16.800	16.900	16.900	8,328,638
2023-10-20	17.030	17.090	16.880	16.960	16.960	9,764,885
2023-10-19	17.240	17.300	17.050	17.060	17.060	8,682,468
2023-10-18	17.710	17.710	17.280	17.310	17.310	12,262,305
2023-10-17	17.740	17.850	17.570	17.740	17.740	9,184,215
2023-10-16	18.180	18.300	17.760	17.790	17.790	16,970,465
2023-10-13	17.980	18.200	17.910	18.160	18.160	11,831,802
2023-10-12	18.000	18.200	17.930	18.030	18.030	11,018,740
2023-10-11	17.800	18.090	17.790	17.900	17.900	12,926,052
2023-10-10	18.110	18.160	17.760	17.780	17.780	14,255,301
2023-10-09	18.080	18.180	17.840	18.060	18.060	13,276,020
2023-09-28	18.130	18.260	18.070	18.080	18.080	11,505,000
2023-09-27	17.950	18.200	17.910	18.110	18.110	11,645,517
2023-09-26	18.050	18.180	17.880	17.910	17.910	9,588,301
2023-09-25	17.910	18.190	17.890	17.980	17.980	13,594,866
2023-09-22	17.700	17.940	17.570	17.910	17.910	11,301,900
2023-09-21	17.820	17.890	17.710	17.740	17.740	8,716,256
2023-09-20	17.900	17.980	17.770	17.850	17.850	7,373,202
2023-09-19	17.860	17.960	17.800	17.950	17.950	8,020,490
2023-09-18	17.850	18.000	17.730	17.860	17.860	11,634,466
2023-09-15	17.910	18.010	17.770	17.840	17.840	11,916,398
2023-09-14	17.820	17.950	17.750	17.910	17.910	7,940,142
2023-09-13	17.900	18.070	17.770	17.830	17.830	7,122,120
2023-09-12	17.890	18.090	17.840	17.980	17.980	12,367,705
2023-09-11	17.660	17.950	17.660	17.850	17.850	14,024,157
2023-09-08	17.390	17.710	17.320	17.660	17.660	13,584,643
2023-09-07	17.600	17.620	17.360	17.390	17.390	11,869,985
2023-09-06	17.600	17.650	17.490	17.640	17.640	7,699,802
2023-09-05	17.750	17.940	17.540	17.610	17.610	20,662,146
2023-09-04	17.670	17.840	17.350	17.790	17.790	21,620,377
2023-09-01	17.890	17.910	17.740	17.840	17.840	8,773,348
2023-08-31	17.550	17.950	17.510	17.880	17.880	23,353,507
2023-08-30	19.110	19.120	17.540	17.660	17.660	63,137,317
2023-08-29	18.980	19.350	18.950	19.290	19.290	9,368,203
2023-08-28	19.500	19.600	18.850	19.080	19.080	15,644,364
2023-08-25	18.550	18.720	18.480	18.610	18.610	7,013,102
2023-08-24	18.640	18.790	18.610	18.610	18.610	6,791,580
2023-08-23	18.800	18.970	18.610	18.640	18.640	8,037,045
2023-08-22	18.970	19.060	18.600	18.800	18.800	12,837,687
2023-08-21	19.200	19.280	18.960	18.960	18.960	8,874,624
2023-08-18	19.570	19.600	19.230	19.250	19.250	6,242,346
2023-08-17	19.570	19.700	19.390	19.590	19.590	6,814,127
2023-08-16	19.650	19.820	19.530	19.630	19.630	7,631,716
2023-08-15	19.400	19.750	19.210	19.670	19.670	13,206,854
2023-08-14	19.120	19.430	18.960	19.400	19.400	7,397,300
2023-08-11	19.330	19.540	19.280	19.280	19.280	8,298,212
2023-08-10	19.420	19.490	19.230	19.330	19.330	6,263,112
2023-08-09	19.400	19.540	19.320	19.420	19.420	7,715,746
2023-08-08	19.160	19.530	19.140	19.430	19.430	11,451,418
2023-08-07	19.980	20.040	19.110	19.220	19.220	22,153,932
2023-08-04	19.950	20.090	19.880	19.980	19.980	9,713,994
2023-08-03	19.610	19.960	19.500	19.940	19.940	13,995,201
2023-08-02	20.040	20.090	19.580	19.660	19.660	16,350,371
2023-08-01	20.150	20.330	19.950	20.100	20.100	11,965,169
2023-07-31	20.600	20.800	20.050	20.110	20.110	18,800,198
2023-07-28	20.410	20.770	20.360	20.680	20.680	10,706,740
2023-07-27	20.900	20.900	20.470	20.480	20.480	7,847,637

← NewerPage 13 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.