Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	17.480	18.310	17.280	18.150	17.205	36,524,110
2022-04-29	17.000	17.640	16.930	17.590	16.674	33,463,939
2022-04-28	17.030	17.350	16.770	17.100	16.210	21,983,096
2022-04-27	16.900	17.240	16.410	17.180	16.285	31,766,113
2022-04-26	17.070	17.470	16.950	17.060	16.172	29,190,099
2022-04-25	17.900	18.150	17.030	17.070	16.181	38,415,640
2022-04-22	18.200	18.250	17.900	18.000	17.063	24,249,317
2022-04-21	18.800	18.860	18.130	18.200	17.252	28,590,362
2022-04-20	19.100	19.390	18.800	18.880	17.897	28,836,015
2022-04-19	19.710	19.710	19.090	19.250	18.248	34,865,600
2022-04-18	19.450	20.180	19.420	19.770	18.741	36,681,276
2022-04-15	19.310	19.850	19.250	19.390	18.380	40,441,779
2022-04-14	19.190	19.800	19.170	19.280	18.276	30,840,490
2022-04-13	19.800	20.000	19.260	19.270	18.267	49,204,453
2022-04-12	20.100	20.480	19.760	20.250	19.196	39,391,833
2022-04-11	21.070	21.210	20.280	20.470	19.404	42,720,053
2022-04-08	21.740	22.140	20.880	20.910	19.821	46,573,729
2022-04-07	23.350	23.350	21.900	21.970	20.826	72,841,322
2022-04-06	24.300	24.700	23.400	23.570	22.343	59,060,794
2022-04-01	23.680	25.160	23.500	24.040	22.788	72,680,692
2022-03-31	23.900	26.540	23.800	24.510	23.234	120,931,847
2022-03-30	23.860	25.160	23.080	24.340	23.073	98,159,762
2022-03-29	24.190	25.550	23.390	24.420	23.148	99,412,667
2022-03-28	24.900	25.990	23.970	24.420	23.148	106,371,125
2022-03-25	28.640	28.640	25.110	25.300	23.983	196,060,674
2022-03-24	23.700	26.400	23.700	26.400	25.025	90,215,881
2022-03-23	24.310	25.180	22.510	24.000	22.750	139,373,222
2022-03-22	25.070	26.580	24.020	24.940	23.641	208,219,805
2022-03-21	24.730	24.730	24.730	24.730	23.442	32,190,546
2022-03-18	22.480	22.480	22.480	22.480	21.309	27,010,295
2022-03-17	18.730	20.440	18.680	20.440	19.376	34,703,583
2022-03-16	18.320	18.800	17.800	18.580	17.613	13,477,504
2022-03-15	19.310	19.330	18.200	18.250	17.300	18,317,333
2022-03-14	19.400	19.920	19.210	19.300	18.295	21,687,704
2022-03-11	18.960	19.330	18.730	19.330	18.323	16,558,629
2022-03-10	18.180	19.240	18.080	19.090	18.096	22,516,899
2022-03-09	18.500	18.620	17.550	17.900	16.968	15,348,884
2022-03-08	19.480	19.500	18.500	18.550	17.584	12,993,550
2022-03-07	19.070	19.540	18.960	19.300	18.295	17,122,228
2022-03-04	19.100	19.320	19.020	19.150	18.153	11,979,422
2022-03-03	18.900	19.150	18.820	19.030	18.039	8,259,640
2022-03-02	18.540	18.890	18.480	18.840	17.859	7,396,140
2022-03-01	18.740	18.740	18.550	18.610	17.641	5,618,979
2022-02-28	18.600	18.740	18.390	18.680	17.707	8,119,574
2022-02-25	18.600	18.800	18.520	18.630	17.660	7,512,438
2022-02-24	18.870	18.880	18.390	18.550	17.584	12,761,693
2022-02-23	18.880	19.060	18.850	18.910	17.925	5,823,543
2022-02-22	19.070	19.100	18.830	18.880	17.897	7,590,939
2022-02-21	19.180	19.220	19.000	19.210	18.210	6,877,980
2022-02-18	18.850	19.010	18.800	18.990	18.001	4,767,790
2022-02-17	19.160	19.160	18.850	18.890	17.906	7,031,341
2022-02-16	19.150	19.250	19.050	19.100	18.105	4,725,632
2022-02-15	19.020	19.250	18.960	19.050	18.058	5,423,554
2022-02-14	19.260	19.490	18.950	19.000	18.011	8,782,835
2022-02-11	19.540	19.590	19.200	19.270	18.267	7,039,347
2022-02-10	19.470	19.790	19.450	19.540	18.523	5,617,899
2022-02-09	19.480	19.600	19.360	19.560	18.542	5,342,197
2022-02-08	19.230	19.480	19.160	19.480	18.466	5,439,483
2022-02-07	19.050	19.290	18.990	19.230	18.229	6,391,564
2022-01-28	18.930	19.120	18.780	18.880	17.897	7,584,485

← NewerPage 19 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.