Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.390	17.400	17.110	17.180	16.677	14,648,561
2022-07-28	17.410	17.470	17.360	17.380	16.871	10,478,249
2022-07-27	17.440	17.480	17.330	17.400	16.891	6,476,719
2022-07-26	17.460	17.460	17.310	17.450	16.939	8,934,286
2022-07-25	17.400	17.530	17.370	17.460	16.949	8,195,441
2022-07-22	17.580	17.580	17.300	17.410	16.900	12,141,739
2022-07-21	17.990	18.030	17.870	17.880	16.949	12,104,482
2022-07-20	17.930	18.040	17.900	18.000	17.063	11,849,248
2022-07-19	17.870	17.930	17.800	17.920	16.987	10,560,363
2022-07-18	17.690	17.880	17.690	17.880	16.949	10,331,508
2022-07-15	17.880	17.940	17.670	17.670	16.750	21,615,893
2022-07-14	17.900	18.060	17.880	17.940	17.006	15,850,074
2022-07-13	17.970	18.070	17.850	17.990	17.053	17,385,773
2022-07-12	18.300	18.330	17.960	18.040	17.101	36,202,123
2022-07-11	18.870	19.000	18.400	18.490	17.527	67,954,540
2022-07-08	17.900	18.270	17.830	18.200	17.252	24,189,759
2022-07-07	18.020	18.020	17.820	17.830	16.902	18,152,300
2022-07-06	18.220	18.320	17.870	17.970	17.034	24,426,602
2022-07-05	18.450	18.470	18.060	18.260	17.309	23,238,590
2022-07-04	18.020	18.370	18.020	18.330	17.376	30,671,612
2022-07-01	18.040	18.130	17.880	17.990	17.053	18,890,137
2022-06-30	18.050	18.230	18.000	18.080	17.139	35,777,687
2022-06-29	18.250	18.390	18.030	18.040	17.101	25,905,052
2022-06-28	18.190	18.300	18.010	18.290	17.338	25,436,275
2022-06-27	18.400	18.550	18.190	18.240	17.290	33,449,950
2022-06-24	18.250	18.450	18.150	18.250	17.300	24,012,188
2022-06-23	18.480	18.480	18.010	18.250	17.300	31,894,105
2022-06-22	18.510	18.760	18.290	18.520	17.556	35,864,193
2022-06-21	18.330	18.760	18.160	18.400	17.442	32,557,345
2022-06-20	18.200	18.460	18.120	18.310	17.357	23,970,230
2022-06-17	18.070	18.260	17.810	18.210	17.262	30,156,128
2022-06-16	18.000	18.240	17.980	18.070	17.129	21,815,155
2022-06-15	17.900	18.240	17.880	18.040	17.101	32,922,292
2022-06-14	17.850	18.000	17.500	17.970	17.034	22,080,750
2022-06-13	17.900	18.050	17.760	17.880	16.949	19,007,189
2022-06-10	17.680	18.120	17.650	18.120	17.176	29,430,425
2022-06-09	18.140	18.140	17.720	17.800	16.873	22,284,174
2022-06-08	18.430	18.430	17.970	18.140	17.195	26,120,893
2022-06-07	17.890	18.530	17.800	18.430	17.470	38,507,530
2022-06-06	17.790	17.900	17.660	17.880	16.949	18,024,881
2022-06-02	17.660	17.850	17.520	17.780	16.854	16,678,002
2022-06-01	17.890	17.970	17.590	17.710	16.788	24,193,784
2022-05-31	17.870	18.000	17.650	18.000	17.063	26,372,073
2022-05-30	17.990	18.050	17.650	17.870	16.940	17,060,269
2022-05-27	17.970	18.080	17.740	17.960	17.025	22,384,114
2022-05-26	17.960	18.030	17.730	17.910	16.977	23,457,825
2022-05-25	17.700	18.010	17.700	17.960	17.025	26,978,623
2022-05-24	18.930	19.090	17.720	17.760	16.835	65,240,246
2022-05-23	18.900	19.400	18.800	19.010	18.020	53,622,657
2022-05-20	19.300	20.570	19.280	19.410	18.399	107,440,135
2022-05-19	18.600	18.750	18.210	18.700	17.726	30,525,574
2022-05-18	19.060	19.160	18.630	18.730	17.755	27,936,534
2022-05-17	19.920	19.930	18.650	18.990	18.001	58,910,625
2022-05-16	21.080	21.100	19.560	19.990	18.949	65,691,373
2022-05-13	19.990	21.530	19.990	21.060	19.963	97,181,593
2022-05-12	20.400	21.380	19.430	19.670	18.646	98,496,763
2022-05-11	18.780	20.370	18.780	20.370	19.309	36,160,735
2022-05-10	18.180	18.580	17.900	18.520	17.556	32,683,492
2022-05-09	17.590	18.850	17.560	18.520	17.556	45,252,730
2022-05-06	17.750	18.080	17.540	17.610	16.693	23,751,794

← NewerPage 18 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.