Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	18.060	18.070	17.560	17.580	17.580	51,759,281
2026-01-13	17.920	18.130	17.850	18.060	18.060	24,656,339
2026-01-12	17.890	17.940	17.850	17.920	17.920	19,061,059
2026-01-09	17.850	17.930	17.820	17.880	17.880	13,814,169
2026-01-08	17.810	17.860	17.790	17.840	17.840	8,604,496
2026-01-07	17.930	17.930	17.800	17.820	17.820	13,344,763
2026-01-06	17.880	17.900	17.810	17.890	17.890	14,233,523
2026-01-05	17.800	17.870	17.700	17.850	17.850	11,967,845
2025-12-31	17.820	17.860	17.810	17.860	17.860	6,342,625
2025-12-30	17.830	17.850	17.800	17.820	17.820	7,716,514
2025-12-29	17.860	17.870	17.820	17.830	17.830	5,914,850
2025-12-26	17.940	17.940	17.840	17.860	17.860	6,585,272
2025-12-25	17.920	17.950	17.860	17.930	17.930	7,226,233
2025-12-24	17.910	17.930	17.830	17.930	17.930	7,584,400
2025-12-23	17.960	18.010	17.900	17.930	17.930	6,683,992
2025-12-22	18.010	18.030	17.960	17.980	17.980	8,665,053
2025-12-19	18.050	18.100	17.910	18.030	18.030	11,908,253
2025-12-18	17.910	18.150	17.880	18.130	18.130	14,794,860
2025-12-17	17.830	17.950	17.780	17.910	17.910	7,428,707
2025-12-16	17.910	17.980	17.800	17.850	17.850	8,630,070
2025-12-15	18.000	18.100	17.940	17.960	17.960	10,235,740
2025-12-12	17.800	18.090	17.780	18.050	18.050	31,383,209
2025-12-11	17.740	17.930	17.690	17.810	17.810	14,022,360
2025-12-10	17.830	17.840	17.690	17.750	17.750	11,830,783
2025-12-09	17.900	17.910	17.750	17.800	17.800	8,406,165
2025-12-08	17.930	17.960	17.870	17.920	17.920	9,131,308
2025-12-05	17.880	17.900	17.770	17.900	17.900	10,972,376
2025-12-04	17.930	17.950	17.810	17.890	17.890	8,878,400
2025-12-03	17.900	17.990	17.860	17.930	17.930	12,738,173
2025-12-02	17.890	17.920	17.840	17.880	17.880	7,991,047
2025-12-01	17.810	17.950	17.760	17.930	17.930	12,597,174
2025-11-28	17.830	17.840	17.740	17.810	17.810	6,812,764
2025-11-27	17.870	17.880	17.780	17.810	17.810	7,369,533
2025-11-26	17.890	17.980	17.830	17.870	17.870	9,429,455
2025-11-25	17.780	17.890	17.700	17.880	17.880	10,470,007
2025-11-24	17.780	17.790	17.630	17.760	17.760	10,193,591
2025-11-21	17.880	17.910	17.710	17.720	17.720	17,293,500
2025-11-20	17.930	18.030	17.900	17.920	17.920	10,357,540
2025-11-19	17.960	18.020	17.860	17.920	17.920	9,764,480
2025-11-18	18.080	18.160	17.940	17.990	17.990	12,201,617
2025-11-17	18.330	18.350	18.080	18.100	18.100	16,722,050
2025-11-14	18.310	18.560	18.260	18.320	18.320	19,302,264
2025-11-13	18.430	18.440	18.240	18.410	18.410	15,655,825
2025-11-12	18.360	18.550	18.340	18.410	18.410	22,921,257
2025-11-11	18.250	18.410	18.180	18.370	18.370	21,674,166
2025-11-10	18.000	18.280	17.950	18.270	18.270	26,867,424
2025-11-07	17.900	18.090	17.870	17.960	17.960	16,119,852
2025-11-06	17.860	17.890	17.820	17.860	17.860	10,537,061
2025-11-05	17.760	17.860	17.730	17.860	17.860	11,724,057
2025-11-04	17.920	17.920	17.780	17.820	17.820	16,002,388
2025-11-03	17.960	18.000	17.870	17.910	17.910	22,043,001
2025-10-31	18.170	18.170	17.800	17.940	17.940	35,690,980
2025-10-30	18.300	18.420	18.260	18.320	18.320	16,617,334
2025-10-29	18.300	18.320	18.210	18.300	18.300	11,564,209
2025-10-28	18.320	18.400	18.270	18.290	18.290	12,030,497
2025-10-27	18.360	18.370	18.220	18.310	18.310	12,718,111
2025-10-24	18.350	18.400	18.250	18.280	18.280	10,953,834
2025-10-23	18.350	18.420	18.230	18.380	18.380	10,878,442
2025-10-22	18.240	18.440	18.200	18.380	18.380	14,741,390
2025-10-21	18.220	18.250	18.130	18.250	18.250	12,386,213

← NewerPage 4 of 5 · 241 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.