Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.360	18.510	18.300	18.320	18.320	10,523,001
2025-04-21	18.480	18.530	18.280	18.360	18.360	8,119,784
2025-04-18	18.490	18.590	18.440	18.550	18.550	3,332,377
2025-04-17	18.620	18.650	18.470	18.620	18.620	7,443,804
2025-04-16	18.590	18.700	18.390	18.700	18.700	7,008,485
2025-04-15	18.580	18.630	18.400	18.580	18.580	7,443,661
2025-04-14	18.630	18.730	18.580	18.620	18.620	7,944,348
2025-04-11	18.730	18.770	18.570	18.640	18.640	7,397,804
2025-04-10	18.680	18.740	18.540	18.700	18.700	12,159,139
2025-04-09	18.420	18.700	18.100	18.700	18.700	13,659,944
2025-04-08	17.800	18.490	17.770	18.490	18.490	21,238,828
2025-04-07	18.510	18.520	17.280	17.800	17.800	24,087,519
2025-04-03	18.810	19.040	18.800	18.940	18.940	8,026,086
2025-04-02	18.970	19.100	18.870	18.910	18.910	7,309,073
2025-04-01	18.600	19.100	18.580	19.000	19.000	16,944,453
2025-03-31	19.040	19.100	18.480	18.550	18.550	19,542,975
2025-03-28	19.250	19.370	19.020	19.110	19.110	14,030,157
2025-03-27	18.990	19.440	18.910	19.420	19.420	16,290,595
2025-03-26	19.110	19.120	18.970	18.990	18.990	7,162,645
2025-03-25	19.030	19.130	18.890	19.100	19.100	5,607,941
2025-03-24	18.900	19.090	18.880	18.960	18.960	7,255,375
2025-03-21	19.310	19.370	19.070	19.090	19.090	11,063,226
2025-03-20	19.250	19.440	19.200	19.230	19.230	9,642,508
2025-03-19	19.230	19.300	19.200	19.250	19.250	6,584,901
2025-03-18	19.270	19.330	19.190	19.230	19.230	8,710,919
2025-03-17	19.400	19.450	19.230	19.260	19.260	9,681,127
2025-03-14	19.120	19.490	19.040	19.390	19.390	20,218,132
2025-03-13	18.950	19.130	18.930	19.110	19.110	11,961,697
2025-03-12	19.100	19.100	18.960	18.960	18.960	9,822,492
2025-03-11	18.960	19.050	18.880	19.050	19.050	9,788,576
2025-03-10	18.930	19.130	18.900	19.110	19.110	13,362,209
2025-03-07	19.110	19.110	18.910	18.920	18.920	11,260,527
2025-03-06	19.060	19.180	18.960	19.130	19.130	11,237,990
2025-03-05	19.260	19.290	18.970	19.050	19.050	10,603,385
2025-03-04	19.250	19.380	19.200	19.270	19.270	7,646,019
2025-03-03	19.240	19.600	19.240	19.330	19.330	14,849,001
2025-02-28	19.460	19.550	19.140	19.200	19.200	13,674,265
2025-02-27	19.370	19.470	19.320	19.430	19.430	10,296,565
2025-02-26	19.320	19.410	19.260	19.410	19.410	10,175,649
2025-02-25	19.510	19.530	19.310	19.340	19.340	10,069,412
2025-02-24	19.650	19.790	19.570	19.580	19.580	9,987,138
2025-02-21	19.720	19.840	19.550	19.660	19.660	13,077,274
2025-02-20	19.810	19.970	19.720	19.750	19.750	8,498,097
2025-02-19	19.800	19.850	19.660	19.820	19.820	7,536,385
2025-02-18	20.020	20.090	19.790	19.820	19.820	8,454,147
2025-02-17	20.210	20.300	19.980	20.030	20.030	10,943,015
2025-02-14	20.010	20.220	19.990	20.200	20.200	8,450,278
2025-02-13	20.110	20.160	20.030	20.040	20.040	5,941,102
2025-02-12	20.090	20.190	20.010	20.170	20.170	7,616,760
2025-02-11	20.160	20.250	20.020	20.150	20.150	9,157,272
2025-02-10	20.300	20.360	20.100	20.160	20.160	12,621,860
2025-02-07	20.220	20.370	19.980	20.310	20.310	12,806,533
2025-02-06	20.630	20.680	20.160	20.300	20.300	12,679,956
2025-02-05	20.350	20.770	20.030	20.630	20.630	16,951,240
2025-01-27	19.830	20.320	19.810	20.150	20.150	13,712,798
2025-01-24	19.660	19.810	19.530	19.750	19.750	7,398,336
2025-01-23	19.530	19.850	19.530	19.660	19.660	10,361,857
2025-01-22	19.420	19.480	19.230	19.470	19.470	5,314,677
2025-01-21	19.700	19.750	19.420	19.480	19.480	7,493,426
2025-01-20	19.440	19.710	19.440	19.530	19.530	10,659,059

← NewerPage 7 of 21 · 1,213 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.