Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.600	11.610	11.200	11.200	11.200	20,486,800
2024-01-18	11.390	11.690	11.000	11.630	11.630	29,137,690
2024-01-17	11.790	12.470	11.120	11.200	11.200	35,003,000
2024-01-16	11.900	11.990	11.400	11.720	11.720	27,832,405
2024-01-15	12.100	12.520	11.710	11.900	11.900	37,364,880
2024-01-12	12.350	13.750	12.330	12.510	12.510	44,440,932
2024-01-11	13.310	13.500	12.250	12.750	12.750	51,638,486
2024-01-10	13.060	14.040	12.750	13.610	13.610	54,988,106
2024-01-09	13.330	13.850	12.780	13.130	13.130	45,648,631
2024-01-08	12.270	13.330	12.230	13.330	13.330	26,745,773
2024-01-05	12.600	12.690	12.030	12.120	12.120	20,061,889
2024-01-04	12.850	12.990	12.350	12.450	12.450	33,127,840
2024-01-03	12.850	13.400	12.770	12.880	12.880	41,072,083
2024-01-02	13.360	14.000	12.700	12.840	12.840	63,119,812
2023-12-29	11.800	13.410	11.780	13.410	13.410	55,021,440
2023-12-28	11.980	12.820	11.650	12.190	12.190	79,082,502
2023-12-27	10.880	11.650	10.800	11.650	11.650	35,499,907
2023-12-26	9.720	10.590	9.720	10.590	10.590	21,036,730
2023-12-25	10.000	10.180	9.600	9.630	9.630	25,726,022
2023-12-22	11.260	11.320	10.100	10.330	10.330	36,161,043
2023-12-21	11.400	11.720	10.660	11.220	11.220	29,797,316
2023-12-20	12.280	12.400	11.360	11.550	11.550	37,259,582
2023-12-19	12.380	13.240	12.220	12.440	12.440	42,624,052
2023-12-18	11.870	13.260	11.660	12.730	12.730	54,873,503
2023-12-15	11.800	12.200	11.600	12.060	12.060	43,843,585
2023-12-14	12.260	12.940	11.640	11.780	11.780	74,298,794
2023-12-13	10.990	12.090	10.910	12.090	12.090	34,145,707
2023-12-12	11.170	11.220	10.880	10.990	10.990	21,997,023
2023-12-11	11.100	11.390	10.940	11.270	11.270	23,644,615
2023-12-08	11.400	11.510	11.030	11.080	11.080	34,470,645
2023-12-07	11.220	11.790	10.800	11.660	11.660	58,681,711
2023-12-06	10.530	11.140	10.510	11.080	11.080	45,532,684
2023-12-05	10.410	11.170	10.330	10.640	10.640	34,302,583
2023-12-04	10.540	10.620	10.340	10.430	10.430	9,974,300
2023-12-01	10.510	10.630	10.420	10.610	10.610	11,660,330
2023-11-30	10.530	10.610	10.400	10.560	10.560	7,929,100
2023-11-29	10.670	10.730	10.520	10.540	10.540	8,425,887
2023-11-28	10.600	10.760	10.490	10.690	10.690	12,721,260
2023-11-27	10.970	10.990	10.600	10.620	10.620	17,287,630
2023-11-24	10.970	11.070	10.800	10.930	10.930	22,875,289
2023-11-23	10.720	10.980	10.720	10.920	10.920	23,092,033
2023-11-22	10.730	10.820	10.650	10.700	10.700	11,941,718
2023-11-21	10.880	10.890	10.700	10.760	10.760	16,015,592
2023-11-20	10.880	10.950	10.760	10.890	10.890	18,422,240
2023-11-17	10.600	11.000	10.530	10.830	10.830	23,976,158
2023-11-16	10.630	10.740	10.520	10.600	10.600	11,563,736
2023-11-15	10.540	10.730	10.440	10.650	10.650	17,461,066
2023-11-14	10.490	10.510	10.340	10.490	10.490	12,616,300
2023-11-13	10.560	10.590	10.400	10.460	10.460	10,034,606
2023-11-10	10.480	10.610	10.410	10.490	10.490	10,856,866
2023-11-09	10.740	10.850	10.450	10.520	10.520	16,075,850
2023-11-08	10.540	10.790	10.520	10.740	10.740	19,182,100
2023-11-07	10.660	10.720	10.510	10.570	10.570	17,055,116
2023-11-06	10.700	10.760	10.550	10.720	10.720	18,684,506
2023-11-03	10.800	10.860	10.510	10.600	10.600	23,635,080
2023-11-02	10.970	11.020	10.710	10.710	10.710	18,155,478
2023-11-01	11.030	11.160	10.850	11.030	11.030	25,585,008
2023-10-31	10.870	11.460	10.800	11.070	11.070	39,478,813
2023-10-30	10.760	11.050	10.730	10.950	10.950	27,803,069
2023-10-27	10.590	10.950	10.280	10.850	10.850	38,431,081

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.