Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	19.590	19.610	19.250	19.360	19.360	13,729,550
2025-01-16	19.920	20.060	19.520	19.580	19.580	13,310,581
2025-01-15	20.030	20.070	19.820	19.910	19.910	7,112,049
2025-01-14	19.850	20.090	19.710	20.070	20.070	12,222,928
2025-01-13	19.700	19.960	19.640	19.880	19.880	6,852,882
2025-01-10	20.200	20.220	19.910	19.910	19.910	5,648,899
2025-01-09	20.170	20.260	19.910	20.070	20.070	6,344,310
2025-01-08	20.350	20.450	20.040	20.240	20.240	9,679,581
2025-01-07	20.620	20.620	20.120	20.340	20.340	12,058,184
2025-01-06	21.010	21.200	20.510	20.680	20.680	12,968,995
2025-01-03	20.600	20.890	20.360	20.480	20.480	9,457,540
2025-01-02	21.300	21.620	20.460	20.600	20.600	16,733,927
2024-12-31	21.040	21.150	20.810	21.000	21.000	11,759,220
2024-12-30	21.200	21.330	21.000	21.040	21.040	6,435,920
2024-12-27	20.860	21.190	20.720	21.170	21.170	11,938,474
2024-12-26	21.620	21.680	20.850	20.910	20.910	20,445,377
2024-12-25	21.610	21.800	21.420	21.710	21.710	10,782,542
2024-12-24	21.570	21.690	21.220	21.590	21.590	9,790,151
2024-12-23	21.460	21.750	21.310	21.580	21.580	10,513,732
2024-12-20	21.630	21.750	21.430	21.460	21.460	7,953,016
2024-12-19	21.500	21.710	21.350	21.660	21.660	7,054,752
2024-12-18	21.470	21.750	21.440	21.630	21.630	6,990,386
2024-12-17	21.540	21.660	21.370	21.410	21.410	7,259,490
2024-12-16	21.620	21.910	21.530	21.560	21.560	9,910,572
2024-12-13	21.980	22.090	21.640	21.740	21.740	16,636,274
2024-12-12	21.800	22.030	21.670	21.970	21.970	15,681,750
2024-12-11	21.800	22.290	21.800	21.930	21.930	26,871,252
2024-12-10	21.900	22.000	21.390	21.420	21.420	14,692,533
2024-12-09	21.730	21.940	21.470	21.570	21.570	9,920,957
2024-12-06	21.260	21.890	21.260	21.730	21.730	22,807,923
2024-12-05	21.320	21.340	21.140	21.250	21.250	8,143,135
2024-12-04	21.450	21.570	21.200	21.370	21.370	15,957,630
2024-12-03	21.340	21.490	21.220	21.370	21.370	12,626,151
2024-12-02	21.820	21.840	21.210	21.300	21.300	26,882,859
2024-11-29	21.810	21.970	21.600	21.750	21.750	17,938,943
2024-11-28	22.000	22.130	21.770	21.820	21.820	14,779,698
2024-11-27	22.020	22.250	21.670	21.950	21.950	17,635,300
2024-11-26	21.580	22.260	21.560	22.020	22.020	22,324,596
2024-11-25	21.590	21.900	21.380	21.780	21.780	29,637,660
2024-11-22	21.860	22.480	21.700	21.700	21.700	29,858,178
2024-11-21	21.810	22.100	21.460	22.070	22.070	28,309,582
2024-11-20	20.810	22.200	20.750	21.950	21.950	50,780,571
2024-11-19	20.710	21.080	20.500	20.910	20.910	20,064,342
2024-11-18	20.570	21.300	20.570	20.710	20.710	28,423,165
2024-11-15	20.870	21.040	20.550	20.600	20.600	26,115,041
2024-11-14	21.660	21.890	21.010	21.090	21.090	44,393,290
2024-11-13	21.280	21.880	20.740	20.910	20.910	53,366,855
2024-11-12	20.360	21.530	20.330	21.140	21.140	65,042,083
2024-11-11	19.810	20.330	19.630	20.330	20.330	30,146,481
2024-11-08	20.070	20.140	19.650	19.800	19.800	26,710,126
2024-11-07	19.460	20.010	19.420	20.000	20.000	30,488,738
2024-11-06	19.730	19.790	19.480	19.530	19.530	23,453,701
2024-11-05	19.580	19.730	19.330	19.690	19.690	29,069,219
2024-11-04	19.550	19.690	19.260	19.580	19.580	21,650,600
2024-11-01	19.360	19.770	19.200	19.540	19.540	23,596,162
2024-10-31	19.600	19.660	19.260	19.350	19.350	24,362,397
2024-10-30	20.440	20.440	19.510	19.600	19.600	31,840,392
2024-10-29	20.840	20.860	20.470	20.490	20.490	13,258,277
2024-10-28	20.940	20.940	20.560	20.840	20.840	18,354,355
2024-10-25	20.890	20.950	20.610	20.930	20.930	15,464,228

← NewerPage 8 of 21 · 1,215 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.