Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	20.880	21.020	20.610	20.880	20.880	14,063,928
2024-10-23	20.760	21.170	20.680	20.980	20.980	23,771,213
2024-10-22	20.470	21.050	20.400	20.760	20.760	18,116,306
2024-10-21	20.810	20.810	20.300	20.470	20.470	22,046,393
2024-10-18	20.340	21.060	20.260	20.810	20.810	25,598,687
2024-10-17	20.380	20.650	20.300	20.410	20.410	17,300,202
2024-10-16	19.990	20.490	19.980	20.320	20.320	17,563,934
2024-10-15	20.440	20.650	20.180	20.260	20.260	18,414,735
2024-10-14	20.360	20.490	19.920	20.480	20.480	23,643,651
2024-10-11	20.730	20.880	20.030	20.340	20.340	19,599,876
2024-10-10	20.650	21.360	20.560	20.720	20.720	27,946,140
2024-10-09	21.600	21.600	20.420	20.550	20.550	36,426,462
2024-10-08	23.190	23.200	21.190	21.900	21.900	49,079,328
2024-09-30	20.490	21.280	20.060	21.150	21.150	53,955,042
2024-09-27	20.100	20.230	19.780	19.900	19.900	16,869,205
2024-09-26	19.420	19.990	19.320	19.940	19.940	10,451,219
2024-09-25	19.300	19.620	19.220	19.420	19.420	9,890,485
2024-09-24	18.670	19.470	18.390	19.210	19.210	15,383,541
2024-09-23	18.900	19.000	18.400	18.470	18.470	8,108,416
2024-09-20	19.070	19.070	18.670	18.910	18.910	11,009,267
2024-09-19	18.710	19.140	18.290	19.080	19.080	11,083,845
2024-09-18	18.360	18.720	18.330	18.720	18.720	7,180,515
2024-09-13	18.150	18.560	18.080	18.400	18.400	8,582,082
2024-09-12	18.540	18.610	17.880	18.200	18.200	13,423,018
2024-09-11	18.820	18.910	18.350	18.570	18.570	7,870,021
2024-09-10	19.250	19.340	18.750	18.870	18.870	8,151,329
2024-09-09	19.380	19.500	19.180	19.300	19.300	6,710,900
2024-09-06	19.430	19.510	19.250	19.250	19.250	5,994,248
2024-09-05	19.060	19.450	19.060	19.380	19.380	8,618,500
2024-09-04	18.910	19.200	18.820	19.110	19.110	9,484,000
2024-09-03	18.550	19.050	18.460	18.920	18.920	10,071,845
2024-09-02	18.580	18.860	18.360	18.660	18.660	11,693,179
2024-08-30	18.580	18.850	18.440	18.600	18.600	12,811,723
2024-08-29	18.940	19.070	18.630	18.680	18.680	8,566,140
2024-08-28	19.180	19.300	18.890	18.950	18.950	9,771,879
2024-08-27	19.200	19.540	19.050	19.320	19.320	15,508,191
2024-08-26	19.290	19.300	18.530	18.760	18.760	14,313,178
2024-08-23	19.280	19.460	18.970	19.300	19.300	7,644,364
2024-08-22	19.420	19.490	19.260	19.360	19.360	6,302,200
2024-08-21	19.620	19.730	19.350	19.410	19.410	7,416,268
2024-08-20	19.730	19.920	19.620	19.730	19.730	6,882,480
2024-08-19	19.760	19.980	19.590	19.730	19.730	6,242,336
2024-08-16	19.600	19.810	19.520	19.780	19.780	7,368,977
2024-08-15	19.340	19.640	19.340	19.610	19.610	8,386,400
2024-08-14	19.380	19.500	19.170	19.420	19.420	6,230,535
2024-08-13	19.470	19.480	19.090	19.450	19.450	7,236,247
2024-08-12	19.050	19.480	18.980	19.370	19.370	10,664,529
2024-08-09	19.310	19.450	18.950	19.000	19.000	6,887,800
2024-08-08	19.190	19.390	19.050	19.320	19.320	10,591,069
2024-08-07	19.120	19.280	19.020	19.230	19.230	7,749,728
2024-08-06	19.000	19.150	18.760	19.130	19.130	11,788,725
2024-08-05	19.280	19.580	18.910	18.980	18.980	13,569,956
2024-08-02	19.300	19.570	19.180	19.430	19.430	9,220,626
2024-08-01	19.390	19.780	19.290	19.370	19.370	12,167,428
2024-07-31	19.520	19.700	19.290	19.400	19.400	16,484,438
2024-07-30	19.310	19.550	19.080	19.500	19.500	9,734,250
2024-07-29	19.630	19.630	19.120	19.310	19.310	9,930,777
2024-07-26	19.370	19.670	19.180	19.630	19.630	9,615,886
2024-07-25	19.300	19.530	19.250	19.370	19.370	6,885,465
2024-07-24	19.130	19.580	19.110	19.400	19.400	10,024,375

← NewerPage 9 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.