Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	21.980	22.220	21.810	21.980	21.337	12,726,113
2023-04-25	21.880	22.250	21.600	22.010	21.366	18,577,842
2023-04-24	22.150	22.300	21.800	21.890	21.249	16,997,333
2023-04-21	21.980	22.340	21.910	21.990	21.346	16,604,737
2023-04-20	22.240	22.600	21.860	21.970	21.327	14,035,513
2023-04-19	21.750	22.500	21.720	22.320	21.667	21,872,933
2023-04-18	21.700	22.080	21.650	21.820	21.181	15,098,068
2023-04-17	21.420	21.870	21.300	21.790	21.152	17,902,883
2023-04-14	21.500	21.660	21.380	21.410	20.783	12,742,602
2023-04-13	21.100	21.600	20.930	21.500	20.871	16,506,405
2023-04-12	21.150	21.410	21.060	21.070	20.453	8,933,992
2023-04-11	21.320	21.320	20.890	21.150	20.531	11,946,940
2023-04-10	21.230	21.500	21.080	21.100	20.482	12,402,090
2023-04-07	21.110	21.400	20.980	21.260	20.638	11,395,761
2023-04-06	21.080	21.300	20.970	21.100	20.482	12,317,367
2023-04-04	20.450	21.200	20.450	21.090	20.473	23,951,596
2023-04-03	20.250	20.700	20.150	20.340	19.745	14,642,305
2023-03-31	20.340	20.540	20.070	20.370	19.774	14,850,493
2023-03-30	20.400	20.470	20.200	20.400	19.803	6,404,835
2023-03-29	20.490	20.590	20.220	20.450	19.851	8,348,981
2023-03-28	20.130	20.800	19.960	20.510	19.910	15,584,459
2023-03-27	20.200	20.230	19.910	20.080	19.492	8,613,734
2023-03-24	20.570	20.660	20.050	20.090	19.502	15,234,500
2023-03-23	20.640	20.950	20.480	20.560	19.958	11,895,806
2023-03-22	20.530	20.830	20.430	20.750	20.143	11,499,747
2023-03-21	20.700	20.860	20.330	20.450	19.851	19,184,004
2023-03-20	21.110	21.420	20.610	20.700	20.094	22,403,645
2023-03-17	21.300	21.600	21.140	21.300	20.677	20,099,455
2023-03-16	20.630	21.700	20.550	21.290	20.667	33,739,479
2023-03-15	20.350	21.050	20.350	20.730	20.123	17,797,980
2023-03-14	20.630	21.070	20.240	20.350	19.754	19,375,228
2023-03-13	19.890	20.890	19.820	20.730	20.123	32,406,604
2023-03-10	19.830	20.100	19.720	19.950	19.366	15,233,679
2023-03-09	19.920	20.080	19.810	19.930	19.347	11,288,608
2023-03-08	19.790	19.970	19.630	19.820	19.240	10,251,389
2023-03-07	19.940	20.100	19.820	19.840	19.259	17,271,749
2023-03-06	19.780	20.180	19.700	19.960	19.376	18,918,169
2023-03-03	19.710	19.850	19.610	19.670	19.094	8,359,683
2023-03-02	19.770	19.780	19.590	19.610	19.036	9,810,979
2023-03-01	19.800	19.880	19.620	19.760	19.182	13,127,872
2023-02-28	19.390	19.820	19.250	19.760	19.182	22,576,881
2023-02-27	19.780	20.070	19.230	19.380	18.813	24,483,714
2023-02-24	19.350	19.470	19.200	19.380	18.813	10,485,816
2023-02-23	19.400	19.430	19.240	19.340	18.774	10,752,198
2023-02-22	19.260	19.450	19.140	19.400	18.832	13,720,262
2023-02-21	19.060	19.280	19.010	19.270	18.706	13,768,046
2023-02-20	18.980	19.080	18.760	19.060	18.502	10,522,366
2023-02-17	18.750	19.120	18.720	18.960	18.405	13,128,745
2023-02-16	18.930	19.210	18.680	18.800	18.250	16,444,425
2023-02-15	18.800	19.030	18.800	18.860	18.308	7,878,018
2023-02-14	18.860	18.920	18.710	18.850	18.298	7,347,640
2023-02-13	18.600	18.840	18.560	18.770	18.221	9,136,496
2023-02-10	18.660	18.730	18.440	18.580	18.036	7,823,817
2023-02-09	18.580	18.710	18.540	18.690	18.143	6,157,802
2023-02-08	18.650	18.740	18.580	18.650	18.104	5,598,747
2023-02-07	18.750	18.800	18.500	18.640	18.094	11,401,661
2023-02-06	18.890	18.940	18.590	18.650	18.104	10,954,309
2023-02-03	18.990	19.000	18.730	18.950	18.395	8,680,572
2023-02-02	19.070	19.200	18.910	19.020	18.463	9,404,609
2023-02-01	18.690	19.150	18.620	19.050	18.492	14,686,621

← NewerPage 15 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.