Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	18.660	18.750	18.570	18.680	18.133	9,449,135
2023-01-30	18.810	18.900	18.680	18.700	18.153	14,810,902
2023-01-20	18.640	18.820	18.620	18.740	18.192	10,396,638
2023-01-19	18.500	18.720	18.410	18.620	18.075	9,044,148
2023-01-18	18.550	18.660	18.510	18.550	18.007	6,008,200
2023-01-17	18.700	18.770	18.510	18.600	18.056	8,356,627
2023-01-16	18.530	18.900	18.530	18.730	18.182	14,567,869
2023-01-13	18.180	18.550	18.110	18.530	17.988	15,158,228
2023-01-12	18.290	18.350	18.060	18.180	17.648	10,032,993
2023-01-11	18.390	18.480	18.270	18.280	17.745	9,159,723
2023-01-10	18.240	18.450	18.120	18.400	17.861	12,696,820
2023-01-09	18.260	18.390	18.200	18.240	17.706	11,092,588
2023-01-06	18.240	18.370	18.170	18.250	17.716	11,793,025
2023-01-05	18.090	18.300	17.980	18.240	17.706	16,053,506
2023-01-04	18.080	18.150	17.880	18.030	17.502	11,462,338
2023-01-03	17.860	18.200	17.860	18.120	17.590	20,781,019
2022-12-30	18.110	18.110	17.760	17.830	17.308	19,222,514
2022-12-29	17.910	18.210	17.800	18.090	17.561	19,107,066
2022-12-28	18.120	18.160	17.930	18.020	17.493	17,761,725
2022-12-27	18.710	18.710	18.060	18.150	17.619	29,231,790
2022-12-26	19.000	19.240	18.450	18.870	18.318	39,119,596
2022-12-23	17.810	18.220	17.780	18.050	17.522	13,282,457
2022-12-22	18.310	18.350	17.800	17.830	17.308	18,711,983
2022-12-21	18.180	18.360	18.080	18.300	17.764	13,580,360
2022-12-20	18.610	18.700	18.130	18.160	17.628	20,568,539
2022-12-19	19.630	19.690	18.550	18.760	18.211	29,208,119
2022-12-16	19.000	19.580	18.950	19.500	18.929	33,154,645
2022-12-15	19.150	19.560	18.980	19.090	18.531	23,311,756
2022-12-14	19.710	19.730	18.950	19.100	18.541	33,678,075
2022-12-13	20.160	20.220	19.500	19.880	19.298	31,155,212
2022-12-12	19.770	20.270	19.580	20.140	19.551	47,170,963
2022-12-09	19.750	19.850	19.410	19.530	18.958	24,465,712
2022-12-08	19.790	20.030	19.480	19.770	19.191	40,325,129
2022-12-07	19.350	19.790	19.030	19.690	19.114	36,091,111
2022-12-06	19.420	19.780	18.950	19.060	18.502	26,651,174
2022-12-05	19.390	19.740	19.150	19.420	18.852	24,111,599
2022-12-02	19.110	19.300	19.010	19.070	18.512	12,170,199
2022-12-01	19.580	19.780	18.930	19.200	18.638	26,198,055
2022-11-30	19.170	19.710	19.090	19.350	18.784	35,174,701
2022-11-29	18.550	19.190	18.550	19.180	18.619	24,615,746
2022-11-28	18.350	18.830	18.310	18.590	18.046	13,611,907
2022-11-25	18.700	18.830	18.300	18.690	18.143	13,952,711
2022-11-24	18.480	18.860	18.370	18.780	18.230	19,052,054
2022-11-23	18.840	18.990	18.180	18.400	17.861	27,447,695
2022-11-22	19.280	19.580	18.680	18.840	18.289	25,759,718
2022-11-21	19.450	19.520	19.090	19.360	18.793	19,150,186
2022-11-18	19.400	19.850	19.240	19.530	18.958	27,777,344
2022-11-17	18.740	19.650	18.700	19.380	18.813	40,153,733
2022-11-16	18.850	19.180	18.700	18.800	18.250	20,609,464
2022-11-15	19.000	19.050	18.600	18.900	18.347	17,923,890
2022-11-14	18.050	19.050	18.000	18.880	18.327	36,432,517
2022-11-11	18.870	18.970	18.090	18.140	17.609	39,673,791
2022-11-10	18.380	18.720	18.350	18.530	17.988	16,348,422
2022-11-09	18.300	18.650	18.220	18.450	17.910	17,289,757
2022-11-08	18.330	18.380	18.120	18.340	17.803	14,858,129
2022-11-07	18.500	18.500	18.120	18.360	17.823	18,388,078
2022-11-04	18.030	18.670	17.980	18.510	17.968	34,686,867
2022-11-03	18.200	18.520	17.970	18.060	17.531	47,710,037
2022-11-02	17.900	19.690	17.820	18.830	18.279	100,036,251
2022-11-01	17.540	17.950	17.440	17.900	17.376	29,587,169

← NewerPage 16 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.