Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.140	17.140	16.960	16.990	16.990	9,210,936
2026-04-16	17.280	17.280	17.100	17.140	17.140	8,364,202
2026-04-15	17.090	17.280	17.040	17.250	17.250	14,282,927
2026-04-14	17.120	17.120	16.900	17.020	17.020	10,063,118
2026-04-13	17.150	17.150	17.020	17.080	17.080	7,474,006
2026-04-10	17.150	17.250	17.030	17.160	17.160	10,479,633
2026-04-09	17.210	17.330	17.080	17.090	17.090	10,259,227
2026-04-08	17.310	17.360	17.130	17.290	17.290	15,679,383
2026-04-07	17.270	17.360	17.010	17.280	17.280	13,523,364
2026-04-03	17.340	17.370	17.180	17.310	17.310	16,088,166
2026-04-02	17.240	17.370	17.180	17.330	17.330	19,899,306
2026-04-01	17.110	17.230	16.930	17.200	17.200	17,146,048
2026-03-31	16.910	17.250	16.900	17.050	17.050	18,691,431
2026-03-30	16.570	16.830	16.540	16.800	16.800	9,181,706
2026-03-27	16.350	16.730	16.340	16.690	16.690	9,325,688
2026-03-26	16.580	16.640	16.420	16.440	16.440	6,238,797
2026-03-25	16.530	16.600	16.440	16.580	16.580	7,019,369
2026-03-24	16.440	16.490	16.290	16.470	16.470	8,403,666
2026-03-23	16.780	16.790	16.230	16.300	16.300	18,527,293
2026-03-20	17.080	17.140	16.890	16.890	16.890	12,605,600
2026-03-19	17.150	17.270	17.050	17.080	17.080	9,004,600
2026-03-18	17.310	17.320	17.110	17.220	17.220	9,773,000
2026-03-17	17.280	17.390	17.260	17.310	17.310	10,914,725
2026-03-16	17.320	17.340	17.220	17.270	17.270	8,602,494
2026-03-13	17.200	17.340	17.170	17.290	17.290	10,781,368
2026-03-12	17.190	17.240	17.000	17.230	17.230	9,584,260
2026-03-11	17.170	17.210	17.120	17.200	17.200	6,169,359
2026-03-10	17.190	17.200	17.110	17.170	17.170	7,967,244
2026-03-09	17.060	17.220	17.000	17.170	17.170	10,425,431
2026-03-06	17.050	17.160	16.970	17.140	17.140	7,115,631
2026-03-05	17.030	17.100	17.010	17.030	17.030	6,341,293
2026-03-04	17.210	17.210	16.940	17.000	17.000	14,858,157
2026-03-03	17.240	17.330	17.170	17.210	17.210	15,885,538
2026-03-02	17.110	17.280	17.080	17.250	17.250	13,332,686
2026-02-27	17.220	17.240	17.190	17.200	17.200	7,337,393
2026-02-26	17.320	17.320	17.200	17.220	17.220	9,668,959
2026-02-25	17.220	17.340	17.220	17.290	17.290	9,937,707
2026-02-24	17.220	17.270	17.190	17.220	17.220	7,296,178
2026-02-13	17.200	17.220	17.140	17.160	17.160	6,592,400
2026-02-12	17.290	17.290	17.180	17.210	17.210	7,038,130
2026-02-11	17.290	17.300	17.260	17.270	17.270	5,142,029
2026-02-10	17.300	17.320	17.240	17.280	17.280	6,427,505
2026-02-09	17.300	17.320	17.260	17.290	17.290	7,220,290
2026-02-06	17.310	17.380	17.250	17.260	17.260	9,483,957
2026-02-05	17.290	17.330	17.220	17.310	17.310	10,141,273
2026-02-04	17.130	17.290	17.110	17.270	17.270	9,264,375
2026-02-03	17.130	17.200	17.070	17.170	17.170	8,874,448
2026-02-02	17.260	17.310	17.100	17.110	17.110	17,724,942
2026-01-30	17.410	17.450	17.250	17.300	17.300	16,240,589
2026-01-29	17.360	17.430	17.280	17.420	17.420	17,694,379
2026-01-28	17.430	17.500	17.380	17.400	17.400	15,039,649
2026-01-27	17.660	17.680	17.400	17.430	17.430	19,245,480
2026-01-26	17.500	17.640	17.410	17.610	17.610	24,935,866
2026-01-23	17.370	17.530	17.350	17.480	17.480	26,174,859
2026-01-22	17.350	17.430	17.230	17.310	17.310	21,605,926
2026-01-21	17.490	17.500	17.320	17.370	17.370	14,745,700
2026-01-20	17.350	17.510	17.330	17.470	17.470	14,302,304
2026-01-19	17.360	17.380	17.280	17.320	17.320	15,350,682
2026-01-16	17.550	17.590	17.300	17.360	17.360	24,733,829
2026-01-15	17.610	17.650	17.520	17.540	17.540	21,476,776

← NewerPage 3 of 21 · 1,214 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.