Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	18.190	18.230	18.080	18.200	18.200	12,657,065
2025-10-17	18.350	18.410	18.120	18.150	18.150	15,352,011
2025-10-16	18.380	18.480	18.280	18.330	18.330	19,707,544
2025-10-15	18.300	18.540	18.210	18.390	18.390	23,676,631
2025-10-14	18.190	18.390	18.160	18.300	18.300	17,789,288
2025-10-13	18.080	18.300	18.030	18.200	18.200	17,872,886
2025-10-10	18.290	18.400	18.200	18.370	18.370	20,426,808
2025-10-09	17.900	18.340	17.870	18.290	18.290	31,626,820
2025-09-30	17.850	17.950	17.780	17.950	17.950	14,368,846
2025-09-29	17.930	17.930	17.760	17.830	17.830	18,078,343
2025-09-26	17.870	17.970	17.780	17.940	17.940	11,574,203
2025-09-25	17.980	18.010	17.830	17.910	17.910	14,223,921
2025-09-24	17.790	18.110	17.750	18.040	18.040	16,924,681
2025-09-23	17.880	17.980	17.680	17.840	17.840	16,147,300
2025-09-22	18.000	18.080	17.860	17.920	17.920	14,835,298
2025-09-19	18.210	18.210	17.870	17.930	17.930	26,832,401
2025-09-18	18.130	18.480	18.080	18.230	18.230	32,847,460
2025-09-17	18.070	18.160	18.050	18.120	18.120	14,630,074
2025-09-16	18.200	18.340	18.010	18.070	18.070	23,445,363
2025-09-15	18.050	18.210	18.020	18.130	18.130	16,805,563
2025-09-12	18.290	18.320	17.960	18.010	18.010	32,132,588
2025-09-11	18.120	18.290	18.000	18.290	18.290	15,197,137
2025-09-10	18.220	18.300	18.120	18.150	18.150	11,270,313
2025-09-09	18.410	18.460	18.180	18.260	18.260	16,224,832
2025-09-08	18.340	18.510	18.330	18.450	18.450	24,140,900
2025-09-05	18.250	18.360	18.110	18.330	18.330	17,022,328
2025-09-04	18.480	18.490	18.090	18.260	18.260	20,624,540
2025-09-03	18.590	18.660	18.320	18.480	18.480	20,210,104
2025-09-02	18.540	18.770	18.460	18.600	18.600	27,056,938
2025-09-01	18.700	18.880	18.440	18.490	18.490	47,890,845
2025-08-29	19.010	19.450	18.660	18.670	18.670	54,357,032
2025-08-28	19.080	19.170	18.620	18.950	18.950	27,035,407
2025-08-27	19.360	19.450	18.980	18.990	18.990	21,217,786
2025-08-26	19.430	19.490	19.360	19.360	19.360	13,320,461
2025-08-25	19.190	19.500	19.160	19.480	19.480	24,555,812
2025-08-22	19.150	19.220	18.940	19.110	19.110	17,242,218
2025-08-21	19.050	19.250	19.040	19.200	19.200	17,364,883
2025-08-20	18.910	19.020	18.780	19.020	19.020	11,139,706
2025-08-19	19.000	19.140	18.900	18.910	18.910	12,809,101
2025-08-18	18.850	19.180	18.840	18.950	18.950	18,430,990
2025-08-15	18.910	18.960	18.800	18.810	18.810	18,344,371
2025-08-14	18.990	19.200	18.890	18.900	18.900	14,571,306
2025-08-13	19.030	19.050	18.820	18.990	18.990	15,556,451
2025-08-12	19.110	19.190	19.000	19.020	19.020	10,791,784
2025-08-11	19.100	19.150	19.020	19.060	19.060	9,572,542
2025-08-08	19.010	19.150	19.010	19.080	19.080	7,323,626
2025-08-07	19.080	19.210	19.040	19.090	19.090	8,867,354
2025-08-06	19.270	19.320	19.080	19.120	19.120	9,762,660
2025-08-05	19.150	19.280	19.110	19.230	19.230	9,837,200
2025-08-04	19.150	19.250	18.880	19.190	19.190	15,625,450
2025-08-01	19.120	19.580	19.060	19.300	19.300	18,526,465
2025-07-31	19.270	19.290	18.980	19.040	19.040	15,732,487
2025-07-30	19.090	19.680	19.020	19.350	19.350	23,156,117
2025-07-29	19.000	19.190	18.900	19.120	19.120	13,203,484
2025-07-28	18.980	19.110	18.940	18.990	18.990	14,258,813
2025-07-25	19.140	19.270	18.950	18.980	18.980	13,314,355
2025-07-24	19.100	19.270	18.990	19.170	19.170	13,345,179
2025-07-23	19.190	19.350	19.030	19.100	19.100	15,376,202
2025-07-22	19.190	19.300	19.120	19.180	19.180	17,627,655
2025-07-21	18.980	19.200	18.930	19.140	19.140	15,986,016

← NewerPage 5 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.