Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.460 | 8.510 | 8.360 | 8.490 | 8.490 | 5,163,840 |
| 2024-04-23 | 8.220 | 8.510 | 8.140 | 8.480 | 8.480 | 8,193,605 |
| 2024-04-22 | 8.270 | 8.440 | 8.160 | 8.190 | 8.190 | 8,772,800 |
| 2024-04-19 | 8.620 | 8.670 | 8.420 | 8.540 | 8.540 | 5,465,800 |
| 2024-04-18 | 8.800 | 8.820 | 8.620 | 8.640 | 8.640 | 7,213,600 |
| 2024-04-17 | 8.380 | 8.820 | 8.370 | 8.810 | 8.810 | 10,907,201 |
| 2024-04-16 | 8.760 | 8.760 | 8.120 | 8.150 | 8.150 | 12,932,254 |
| 2024-04-15 | 9.450 | 9.550 | 8.600 | 8.880 | 8.880 | 12,551,946 |
| 2024-04-12 | 9.320 | 9.590 | 9.280 | 9.330 | 9.330 | 6,936,732 |
| 2024-04-11 | 9.270 | 9.460 | 9.250 | 9.310 | 9.310 | 6,810,973 |
| 2024-04-10 | 9.610 | 9.610 | 9.290 | 9.390 | 9.390 | 8,080,914 |
| 2024-04-09 | 9.360 | 9.650 | 9.360 | 9.640 | 9.640 | 8,346,204 |
| 2024-04-08 | 9.880 | 9.880 | 9.330 | 9.350 | 9.350 | 14,270,026 |
| 2024-04-03 | 10.140 | 10.170 | 9.880 | 9.880 | 9.880 | 12,146,046 |
| 2024-04-02 | 10.310 | 10.370 | 10.110 | 10.180 | 10.180 | 10,511,378 |
| 2024-04-01 | 10.170 | 10.350 | 10.100 | 10.320 | 10.320 | 13,452,108 |
| 2024-03-29 | 10.120 | 10.230 | 9.970 | 10.110 | 10.110 | 7,733,900 |
| 2024-03-28 | 10.150 | 10.280 | 9.750 | 10.210 | 10.210 | 19,106,636 |
| 2024-03-27 | 10.120 | 10.490 | 10.030 | 10.170 | 10.170 | 22,205,354 |
| 2024-03-26 | 9.950 | 10.300 | 9.920 | 10.170 | 10.170 | 15,425,727 |
| 2024-03-25 | 10.300 | 10.660 | 9.970 | 9.980 | 9.980 | 22,765,153 |
| 2024-03-22 | 10.490 | 10.680 | 10.200 | 10.350 | 10.350 | 23,891,407 |
| 2024-03-21 | 10.250 | 11.200 | 10.090 | 10.580 | 10.580 | 37,717,072 |
| 2024-03-20 | 10.300 | 10.340 | 10.130 | 10.250 | 10.250 | 15,671,335 |
| 2024-03-19 | 10.120 | 10.480 | 10.050 | 10.370 | 10.370 | 25,441,839 |
| 2024-03-18 | 9.990 | 10.130 | 9.860 | 10.110 | 10.110 | 16,406,567 |
| 2024-03-15 | 9.940 | 10.130 | 9.850 | 10.000 | 10.000 | 14,021,856 |
| 2024-03-14 | 10.180 | 10.430 | 9.760 | 9.940 | 9.940 | 22,805,435 |
| 2024-03-13 | 10.080 | 10.320 | 9.990 | 10.040 | 10.040 | 32,495,359 |
| 2024-03-12 | 9.720 | 10.770 | 9.680 | 10.330 | 10.330 | 51,473,738 |
| 2024-03-11 | 9.380 | 9.850 | 9.370 | 9.790 | 9.790 | 20,936,245 |
| 2024-03-08 | 9.200 | 9.530 | 9.200 | 9.480 | 9.480 | 13,479,314 |
| 2024-03-07 | 9.400 | 9.560 | 9.170 | 9.210 | 9.210 | 11,129,000 |
| 2024-03-06 | 9.420 | 9.580 | 9.230 | 9.390 | 9.390 | 11,857,350 |
| 2024-03-05 | 9.740 | 9.740 | 9.420 | 9.480 | 9.480 | 16,782,790 |
| 2024-03-04 | 9.530 | 9.890 | 9.400 | 9.850 | 9.850 | 22,093,688 |
| 2024-03-01 | 9.220 | 9.660 | 9.160 | 9.510 | 9.510 | 16,091,355 |
| 2024-02-29 | 8.650 | 9.250 | 8.620 | 9.200 | 9.200 | 17,428,813 |
| 2024-02-28 | 9.880 | 10.090 | 8.850 | 8.860 | 8.860 | 29,883,078 |
| 2024-02-27 | 9.470 | 9.870 | 9.390 | 9.830 | 9.830 | 18,418,146 |
| 2024-02-26 | 9.350 | 9.680 | 9.330 | 9.520 | 9.520 | 18,860,751 |
| 2024-02-23 | 9.330 | 9.490 | 9.180 | 9.440 | 9.440 | 19,508,017 |
| 2024-02-22 | 9.100 | 9.500 | 9.030 | 9.360 | 9.360 | 20,724,749 |
| 2024-02-21 | 9.190 | 9.410 | 8.990 | 9.190 | 9.190 | 25,604,670 |
| 2024-02-20 | 8.640 | 9.500 | 8.450 | 9.300 | 9.300 | 31,223,381 |
| 2024-02-19 | 8.390 | 8.750 | 8.350 | 8.640 | 8.640 | 18,695,374 |
| 2024-02-08 | 7.820 | 8.540 | 7.630 | 8.390 | 8.390 | 18,264,454 |
| 2024-02-07 | 8.110 | 8.270 | 7.570 | 7.770 | 7.770 | 18,198,160 |
| 2024-02-06 | 7.480 | 8.380 | 7.090 | 7.980 | 7.980 | 20,144,609 |
| 2024-02-05 | 8.630 | 8.680 | 7.870 | 7.870 | 7.870 | 15,033,433 |
| 2024-02-02 | 9.200 | 9.410 | 8.410 | 8.740 | 8.740 | 18,931,666 |
| 2024-02-01 | 8.980 | 9.380 | 8.810 | 9.170 | 9.170 | 15,847,003 |
| 2024-01-31 | 10.010 | 10.040 | 9.110 | 9.130 | 9.130 | 20,501,203 |
| 2024-01-30 | 9.990 | 10.480 | 9.900 | 10.090 | 10.090 | 15,264,980 |
| 2024-01-29 | 11.210 | 11.210 | 10.110 | 10.160 | 10.160 | 26,899,963 |
| 2024-01-26 | 11.500 | 11.740 | 11.140 | 11.230 | 11.230 | 23,091,976 |
| 2024-01-25 | 11.130 | 11.880 | 10.800 | 11.430 | 11.430 | 32,650,664 |
| 2024-01-24 | 10.570 | 11.210 | 10.470 | 11.190 | 11.190 | 28,963,930 |
| 2024-01-23 | 10.550 | 10.860 | 10.360 | 10.630 | 10.630 | 16,111,750 |
| 2024-01-22 | 11.280 | 11.320 | 10.410 | 10.550 | 10.550 | 20,765,140 |
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.