Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	20.690	21.080	20.570	20.780	20.780	8,418,530
2023-07-25	20.450	20.740	20.380	20.720	20.720	9,005,965
2023-07-24	20.420	20.480	20.180	20.310	20.310	8,926,295
2023-07-21	20.160	20.490	20.110	20.400	20.400	7,712,048
2023-07-20	20.350	20.380	20.120	20.160	20.160	7,884,657
2023-07-19	21.150	21.210	20.700	20.840	20.230	9,038,255
2023-07-18	21.150	21.300	20.980	21.200	20.580	8,668,691
2023-07-17	21.020	21.150	20.600	21.140	20.521	8,765,200
2023-07-14	21.100	21.190	21.010	21.090	20.473	4,463,000
2023-07-13	21.180	21.270	20.910	21.100	20.482	11,722,450
2023-07-12	21.540	21.540	21.000	21.030	20.414	7,334,404
2023-07-11	21.400	21.550	21.200	21.500	20.871	3,827,209
2023-07-10	21.530	21.680	21.320	21.420	20.793	3,993,205
2023-07-07	21.170	21.700	21.170	21.530	20.900	7,330,980
2023-07-06	21.440	21.470	21.070	21.170	20.550	6,688,812
2023-07-05	21.500	21.600	21.280	21.450	20.822	8,641,595
2023-07-04	22.000	22.140	21.310	21.440	20.812	15,203,414
2023-07-03	22.340	22.400	21.960	22.120	21.473	10,213,587
2023-06-30	21.500	22.740	21.470	22.410	21.754	24,264,502
2023-06-29	21.370	21.840	21.270	21.540	20.910	7,705,160
2023-06-28	21.100	21.410	20.920	21.350	20.725	12,436,436
2023-06-27	20.770	21.270	20.700	21.070	20.453	10,704,359
2023-06-26	20.600	20.840	20.300	20.700	20.094	10,934,527
2023-06-21	21.110	21.110	20.640	20.690	20.084	9,561,085
2023-06-20	21.390	21.570	21.060	21.110	20.492	13,118,974
2023-06-19	21.720	21.880	21.370	21.390	20.764	13,678,486
2023-06-16	22.100	22.260	21.720	21.730	21.094	11,891,296
2023-06-15	22.180	22.260	21.730	22.070	21.424	14,958,550
2023-06-14	21.880	22.470	21.850	22.270	21.618	12,849,293
2023-06-13	22.160	22.360	21.690	21.880	21.240	14,961,245
2023-06-12	23.200	23.270	21.510	22.100	21.453	41,807,870
2023-06-09	22.760	23.980	22.500	23.200	22.521	50,653,183
2023-06-08	23.190	23.200	22.450	22.750	22.084	16,486,145
2023-06-07	23.070	23.500	22.920	23.070	22.395	11,876,259
2023-06-06	23.450	23.720	23.010	23.060	22.385	11,940,171
2023-06-05	22.870	23.580	22.720	23.430	22.744	11,211,198
2023-06-02	22.800	23.110	22.800	22.860	22.191	8,608,600
2023-06-01	23.340	23.500	22.720	22.840	22.172	13,893,915
2023-05-31	22.940	23.480	22.810	23.450	22.764	20,414,380
2023-05-30	23.030	23.170	22.540	22.940	22.269	13,165,232
2023-05-29	22.800	23.170	22.660	23.040	22.366	17,320,150
2023-05-26	21.870	22.750	21.630	22.600	21.939	13,946,583
2023-05-25	21.760	21.930	21.450	21.790	21.152	11,005,914
2023-05-24	22.100	22.150	21.400	21.870	21.230	14,537,878
2023-05-23	22.130	22.580	22.090	22.250	21.599	11,273,702
2023-05-22	22.020	22.480	22.010	22.130	21.482	13,741,024
2023-05-19	21.620	22.050	21.430	22.000	21.356	11,223,646
2023-05-18	21.600	21.950	21.500	21.650	21.016	15,994,201
2023-05-17	21.610	21.680	21.370	21.560	20.929	8,774,627
2023-05-16	21.850	21.920	21.490	21.540	20.910	19,368,414
2023-05-15	22.000	22.150	21.390	21.800	21.162	14,198,763
2023-05-12	21.980	22.450	21.810	22.030	21.385	15,332,138
2023-05-11	22.380	22.380	21.820	21.900	21.259	13,129,609
2023-05-10	22.400	22.570	22.230	22.420	21.764	16,531,539
2023-05-09	22.900	23.020	22.260	22.380	21.725	23,865,892
2023-05-08	22.950	23.740	22.800	22.970	22.298	21,324,371
2023-05-05	23.090	23.250	22.590	23.020	22.346	20,470,625
2023-05-04	22.880	23.850	22.760	23.100	22.424	36,793,613
2023-04-28	22.850	23.020	22.380	22.910	22.239	23,619,281
2023-04-27	22.110	23.000	22.000	22.960	22.288	35,877,923

← NewerPage 14 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.