Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	19.130	19.430	18.870	18.930	17.944	10,313,207
2022-01-26	19.340	19.400	18.980	19.080	18.086	7,372,162
2022-01-25	19.600	19.700	19.210	19.240	18.238	11,278,577
2022-01-24	19.750	19.800	19.600	19.700	18.674	6,212,193
2022-01-21	20.220	20.250	19.680	19.690	18.665	10,058,871
2022-01-20	20.000	20.390	19.960	20.220	19.167	13,189,212
2022-01-19	20.070	20.220	19.780	19.930	18.892	11,359,978
2022-01-18	20.310	20.340	20.050	20.170	19.120	11,321,729
2022-01-17	20.260	20.530	20.230	20.350	19.290	11,497,675
2022-01-14	20.190	20.410	20.060	20.240	19.186	14,320,515
2022-01-13	20.550	20.660	20.050	20.100	19.053	20,925,560
2022-01-12	20.700	20.820	20.460	20.630	19.556	10,693,464
2022-01-11	20.290	20.890	20.260	20.690	19.613	20,929,699
2022-01-10	20.480	20.640	20.280	20.400	19.338	9,598,087
2022-01-07	20.230	20.730	20.210	20.400	19.338	16,770,931
2022-01-06	20.120	20.410	19.910	20.320	19.262	15,680,030
2022-01-05	20.450	20.450	20.000	20.130	19.082	22,010,807
2022-01-04	20.340	20.710	20.100	20.500	19.433	36,267,121
2021-12-31	19.830	20.160	19.790	19.870	18.835	17,300,866
2021-12-30	19.700	19.920	19.550	19.850	18.816	11,258,475
2021-12-29	19.590	19.880	19.540	19.680	18.655	14,197,300
2021-12-28	19.890	19.890	19.460	19.580	18.560	15,465,724
2021-12-27	19.200	19.960	19.160	19.890	18.854	29,420,620
2021-12-24	18.880	19.350	18.770	19.170	18.172	17,311,908
2021-12-23	18.980	19.000	18.790	18.910	17.925	8,076,818
2021-12-22	18.920	18.990	18.810	18.980	17.992	9,437,202
2021-12-21	18.800	18.900	18.760	18.890	17.906	7,752,497
2021-12-20	18.730	18.890	18.700	18.770	17.793	10,122,503
2021-12-17	18.660	18.770	18.630	18.730	17.755	6,036,783
2021-12-16	18.900	18.900	18.660	18.730	17.755	10,476,286
2021-12-15	18.530	18.840	18.530	18.840	17.859	12,502,236
2021-12-14	18.530	18.600	18.480	18.530	17.565	6,162,307
2021-12-13	18.570	18.700	18.520	18.570	17.603	7,023,616
2021-12-10	18.700	18.720	18.530	18.580	17.613	8,772,215
2021-12-09	18.510	18.730	18.460	18.700	17.726	10,733,736
2021-12-08	18.560	18.560	18.440	18.500	17.537	5,834,603
2021-12-07	18.420	18.510	18.400	18.490	17.527	5,488,826
2021-12-06	18.540	18.540	18.370	18.400	17.442	6,939,556
2021-12-03	18.500	18.560	18.430	18.550	17.584	5,706,739
2021-12-02	18.370	18.630	18.350	18.530	17.565	8,377,198
2021-12-01	18.360	18.440	18.300	18.410	17.451	5,328,475
2021-11-30	18.490	18.490	18.290	18.400	17.442	9,433,716
2021-11-29	18.420	18.680	18.420	18.560	17.594	9,202,804
2021-11-26	18.500	18.560	18.330	18.370	17.413	6,413,470
2021-11-25	18.430	18.630	18.380	18.480	17.518	8,461,974
2021-11-24	18.360	18.460	18.260	18.400	17.442	5,645,742
2021-11-23	18.280	18.380	18.240	18.360	17.404	5,616,275
2021-11-22	18.200	18.290	18.170	18.290	17.338	5,822,969
2021-11-19	18.180	18.230	18.060	18.190	17.243	6,546,457
2021-11-18	18.250	18.260	18.070	18.130	17.186	6,296,528
2021-11-17	18.360	18.380	18.200	18.250	17.300	6,185,316
2021-11-16	18.420	18.520	18.300	18.350	17.395	7,807,327
2021-11-15	18.280	18.440	18.190	18.420	17.461	6,642,497
2021-11-12	18.300	18.340	18.230	18.300	17.347	5,034,472
2021-11-11	18.120	18.290	18.090	18.280	17.328	6,270,391
2021-11-10	18.000	18.210	17.910	18.190	17.243	7,854,444
2021-11-09	17.990	18.050	17.920	18.030	17.091	6,304,345
2021-11-08	18.170	18.200	17.930	17.980	17.044	8,553,667
2021-11-05	18.130	18.220	18.040	18.190	17.243	5,882,629
2021-11-04	18.090	18.160	18.020	18.150	17.205	5,200,993

← NewerPage 20 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.