Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.740 | 6.760 | 6.530 | 6.530 | 6.530 | 3,738,300 |
| 2024-07-22 | 6.640 | 6.780 | 6.560 | 6.730 | 6.730 | 4,026,113 |
| 2024-07-19 | 6.720 | 6.740 | 6.600 | 6.640 | 6.640 | 3,696,386 |
| 2024-07-18 | 6.670 | 6.740 | 6.500 | 6.700 | 6.700 | 4,801,716 |
| 2024-07-17 | 6.700 | 6.770 | 6.600 | 6.690 | 6.690 | 3,929,328 |
| 2024-07-16 | 6.870 | 6.880 | 6.680 | 6.700 | 6.700 | 4,273,567 |
| 2024-07-15 | 7.240 | 7.280 | 6.730 | 6.770 | 6.770 | 7,531,367 |
| 2024-07-12 | 6.850 | 7.110 | 6.850 | 6.860 | 6.860 | 4,585,514 |
| 2024-07-11 | 6.720 | 6.920 | 6.700 | 6.890 | 6.890 | 7,062,394 |
| 2024-07-10 | 6.650 | 6.740 | 6.440 | 6.600 | 6.600 | 8,718,307 |
| 2024-07-09 | 6.990 | 7.080 | 6.750 | 6.960 | 6.960 | 5,831,642 |
| 2024-07-08 | 7.260 | 7.300 | 6.960 | 7.000 | 7.000 | 4,036,599 |
| 2024-07-05 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2024-07-04 | 7.330 | 7.350 | 7.010 | 7.030 | 7.030 | 5,418,510 |
| 2024-07-03 | 7.380 | 7.430 | 7.310 | 7.330 | 7.330 | 2,551,500 |
| 2024-07-02 | 7.350 | 7.520 | 7.290 | 7.370 | 7.370 | 3,965,139 |
| 2024-07-01 | 7.510 | 7.560 | 7.230 | 7.350 | 7.350 | 6,031,450 |
| 2024-06-28 | 7.500 | 7.580 | 7.500 | 7.530 | 7.530 | 3,074,426 |
| 2024-06-27 | 7.660 | 7.750 | 7.480 | 7.480 | 7.480 | 3,378,028 |
| 2024-06-26 | 7.510 | 7.730 | 7.480 | 7.720 | 7.720 | 3,715,896 |
| 2024-06-25 | 7.580 | 7.700 | 7.470 | 7.510 | 7.510 | 3,026,805 |
| 2024-06-24 | 7.880 | 7.940 | 7.580 | 7.580 | 7.580 | 4,675,574 |
| 2024-06-21 | 7.910 | 8.060 | 7.750 | 7.960 | 7.960 | 4,051,500 |
| 2024-06-20 | 7.910 | 8.110 | 7.890 | 7.940 | 7.940 | 5,684,120 |
| 2024-06-19 | 8.020 | 8.050 | 7.900 | 7.910 | 7.910 | 2,375,600 |
| 2024-06-18 | 7.940 | 7.980 | 7.890 | 7.960 | 7.960 | 2,805,400 |
| 2024-06-17 | 7.890 | 8.080 | 7.880 | 7.930 | 7.930 | 3,312,158 |
| 2024-06-14 | 7.690 | 8.260 | 7.610 | 7.980 | 7.980 | 6,542,790 |
| 2024-06-13 | 7.920 | 7.930 | 7.700 | 7.710 | 7.710 | 3,790,382 |
| 2024-06-12 | 7.740 | 7.970 | 7.720 | 7.910 | 7.910 | 4,235,600 |
| 2024-06-11 | 7.910 | 7.950 | 7.550 | 7.800 | 7.800 | 5,525,842 |
| 2024-06-07 | 7.890 | 8.080 | 7.740 | 7.990 | 7.990 | 7,538,756 |
| 2024-06-06 | 7.640 | 8.160 | 7.620 | 7.770 | 7.770 | 10,351,188 |
| 2024-06-05 | 7.840 | 7.840 | 7.600 | 7.610 | 7.610 | 3,778,866 |
| 2024-06-04 | 7.770 | 7.880 | 7.660 | 7.840 | 7.840 | 4,161,730 |
| 2024-06-03 | 8.230 | 8.250 | 7.760 | 7.800 | 7.800 | 7,790,064 |
| 2024-05-31 | 8.200 | 8.270 | 8.200 | 8.250 | 8.250 | 2,300,028 |
| 2024-05-30 | 8.340 | 8.340 | 8.190 | 8.220 | 8.220 | 3,635,682 |
| 2024-05-29 | 8.220 | 8.410 | 8.150 | 8.360 | 8.360 | 5,074,400 |
| 2024-05-28 | 8.260 | 8.300 | 8.120 | 8.180 | 8.180 | 3,009,328 |
| 2024-05-27 | 8.280 | 8.320 | 8.060 | 8.260 | 8.260 | 4,161,256 |
| 2024-05-24 | 8.360 | 8.410 | 8.230 | 8.230 | 8.230 | 3,205,630 |
| 2024-05-23 | 8.530 | 8.580 | 8.300 | 8.330 | 8.330 | 5,316,391 |
| 2024-05-22 | 8.540 | 8.670 | 8.520 | 8.570 | 8.570 | 4,470,000 |
| 2024-05-21 | 8.720 | 8.760 | 8.470 | 8.540 | 8.540 | 8,371,746 |
| 2024-05-20 | 8.850 | 8.920 | 8.760 | 8.770 | 8.770 | 5,566,140 |
| 2024-05-17 | 8.930 | 9.000 | 8.750 | 8.870 | 8.870 | 6,997,900 |
| 2024-05-16 | 8.960 | 9.090 | 8.800 | 8.980 | 8.980 | 6,933,702 |
| 2024-05-15 | 9.330 | 9.350 | 8.930 | 8.960 | 8.960 | 12,163,060 |
| 2024-05-14 | 8.850 | 9.450 | 8.830 | 9.360 | 9.360 | 19,903,771 |
| 2024-05-13 | 8.750 | 9.480 | 8.600 | 8.970 | 8.970 | 13,822,664 |
| 2024-05-10 | 9.130 | 9.210 | 8.820 | 8.850 | 8.850 | 8,055,418 |
| 2024-05-09 | 9.020 | 9.270 | 8.990 | 9.130 | 9.130 | 7,263,628 |
| 2024-05-08 | 9.030 | 9.180 | 8.930 | 8.990 | 8.990 | 7,980,292 |
| 2024-05-07 | 9.080 | 9.140 | 9.030 | 9.090 | 9.090 | 6,046,762 |
| 2024-05-06 | 9.040 | 9.220 | 8.980 | 9.100 | 9.100 | 8,076,748 |
| 2024-04-30 | 8.880 | 9.020 | 8.780 | 8.870 | 8.870 | 6,979,152 |
| 2024-04-29 | 8.650 | 8.980 | 8.630 | 8.950 | 8.950 | 7,174,028 |
| 2024-04-26 | 8.500 | 8.740 | 8.450 | 8.700 | 8.700 | 6,850,885 |
| 2024-04-25 | 8.630 | 8.980 | 8.530 | 8.530 | 8.530 | 8,813,032 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.0370 CNY |
| 2020-06-12 | 0.0110 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.