Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	19.050	19.070	18.890	18.980	18.980	12,745,003
2025-07-17	19.140	19.210	19.110	19.180	19.180	10,882,004
2025-07-16	19.000	19.220	18.990	19.210	19.210	12,906,468
2025-07-15	19.150	19.250	18.900	19.000	19.000	15,371,657
2025-07-14	19.040	19.230	18.950	19.140	19.140	19,678,194
2025-07-11	18.660	19.200	18.660	19.000	19.000	39,691,008
2025-07-10	18.410	18.850	18.410	18.700	18.700	43,163,815
2025-07-09	18.050	18.090	17.960	18.000	18.000	7,945,781
2025-07-08	17.960	18.040	17.910	17.990	17.990	7,462,136
2025-07-07	17.960	18.030	17.910	17.950	17.950	6,435,890
2025-07-04	17.890	17.990	17.850	17.930	17.930	8,131,437
2025-07-03	17.840	17.900	17.800	17.870	17.870	6,831,014
2025-07-02	17.850	17.880	17.720	17.810	17.810	8,286,653
2025-07-01	17.890	17.920	17.810	17.850	17.850	6,471,275
2025-06-30	17.750	17.990	17.680	17.880	17.880	11,444,959
2025-06-27	17.720	17.820	17.700	17.750	17.750	7,277,400
2025-06-26	17.760	17.780	17.660	17.720	17.720	6,654,060
2025-06-25	17.640	17.760	17.570	17.760	17.760	11,195,210
2025-06-24	17.470	17.620	17.470	17.620	17.620	10,522,987
2025-06-23	17.460	17.510	17.310	17.470	17.470	9,954,525
2025-06-20	17.510	17.570	17.470	17.470	17.470	8,540,074
2025-06-19	17.620	17.640	17.460	17.520	17.520	8,913,146
2025-06-18	17.810	17.810	17.560	17.600	17.600	13,667,005
2025-06-17	17.860	17.990	17.780	17.820	17.820	14,877,497
2025-06-16	18.280	18.330	17.790	17.840	17.840	29,525,075
2025-06-13	18.580	18.740	18.290	18.350	18.350	31,158,386
2025-06-12	18.520	18.580	18.450	18.540	18.540	10,082,863
2025-06-11	18.590	18.630	18.510	18.530	18.530	8,612,640
2025-06-10	18.690	18.700	18.420	18.490	18.490	9,255,250
2025-06-09	18.490	18.730	18.460	18.660	18.660	13,441,512
2025-06-06	18.450	18.520	18.380	18.450	18.450	6,729,156
2025-06-05	18.560	18.580	18.360	18.410	18.410	8,743,710
2025-06-04	18.650	18.700	18.400	18.550	18.550	10,453,380
2025-06-03	18.270	18.600	18.230	18.600	18.600	14,207,031
2025-05-30	18.210	18.580	18.160	18.420	18.420	18,099,232
2025-05-29	18.110	18.250	18.030	18.220	18.220	7,238,312
2025-05-28	18.150	18.170	18.060	18.100	18.100	3,855,865
2025-05-27	18.100	18.230	18.060	18.160	18.160	5,380,400
2025-05-26	18.280	18.330	18.050	18.060	18.060	9,439,571
2025-05-23	18.480	18.540	18.280	18.290	18.290	9,496,994
2025-05-22	18.550	18.550	18.320	18.420	18.420	6,310,819
2025-05-21	18.380	18.550	18.370	18.530	18.530	9,328,644
2025-05-20	18.220	18.430	18.200	18.380	18.380	9,131,731
2025-05-19	18.300	18.300	18.150	18.220	18.220	5,741,845
2025-05-16	18.260	18.300	18.120	18.300	18.300	7,420,543
2025-05-15	18.360	18.480	18.250	18.260	18.260	8,107,141
2025-05-14	18.290	18.370	18.150	18.360	18.360	8,786,209
2025-05-13	18.220	18.380	18.210	18.360	18.360	10,119,918
2025-05-12	18.200	18.220	18.050	18.220	18.220	7,819,301
2025-05-09	18.150	18.300	18.140	18.170	18.170	8,745,053
2025-05-08	18.100	18.210	18.040	18.170	18.170	7,976,691
2025-05-07	18.070	18.220	18.020	18.220	18.220	16,552,742
2025-05-06	17.970	18.010	17.800	17.910	17.910	14,460,566
2025-04-30	18.000	18.080	17.920	17.960	17.960	6,365,684
2025-04-29	18.000	18.080	17.850	17.980	17.980	6,525,010
2025-04-28	18.240	18.240	18.110	18.130	18.130	5,530,301
2025-04-25	18.350	18.400	18.190	18.240	18.240	7,414,700
2025-04-24	18.210	18.380	18.210	18.300	18.300	5,121,998
2025-04-23	18.370	18.400	18.120	18.240	18.240	8,576,377
2025-04-22	18.360	18.510	18.300	18.320	18.320	10,523,001

← NewerPage 6 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.