Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.900	11.120	10.630	11.000	11.000	32,739,465
2023-10-25	10.750	11.260	10.750	10.840	10.840	40,324,841
2023-10-24	10.590	11.090	10.510	10.830	10.830	42,105,663
2023-10-23	10.750	11.060	10.570	10.600	10.600	42,610,331
2023-10-20	11.680	11.850	11.260	11.260	11.260	54,736,346
2023-10-19	13.940	14.200	12.510	12.510	12.510	72,617,125
2023-10-18	14.940	15.800	13.820	13.900	13.900	51,558,306
2023-10-17	15.360	15.360	14.950	15.360	15.360	74,154,523
2023-10-16	13.960	13.960	13.960	13.960	13.960	2,407,266
2023-10-13	12.690	12.690	12.690	12.690	12.690	2,977,203
2023-10-12	11.540	11.540	11.540	11.540	11.540	3,236,363
2023-10-11	9.600	10.490	9.560	10.490	10.490	16,980,851
2023-10-10	9.830	9.900	9.470	9.540	9.540	13,512,301
2023-10-09	9.910	9.990	9.700	9.830	9.830	11,779,380
2023-09-28	9.830	10.150	9.680	9.860	9.860	21,163,130
2023-09-27	9.390	10.120	9.370	9.800	9.800	20,584,545
2023-09-26	9.540	9.600	9.300	9.330	9.330	11,110,900
2023-09-25	9.200	9.830	9.100	9.490	9.490	15,355,917
2023-09-22	9.070	9.220	9.010	9.200	9.200	5,967,679
2023-09-21	9.100	9.210	9.070	9.100	9.100	4,759,234
2023-09-20	9.230	9.280	9.140	9.150	9.150	5,422,236
2023-09-19	9.210	9.370	9.150	9.200	9.200	6,168,176
2023-09-18	9.280	9.380	9.100	9.230	9.230	9,258,358
2023-09-15	9.110	9.350	9.030	9.300	9.300	12,603,785
2023-09-14	8.910	9.220	8.850	9.080	9.080	9,449,526
2023-09-13	9.000	9.200	8.890	8.960	8.960	5,283,179
2023-09-12	9.000	9.080	8.920	8.990	8.990	4,868,985
2023-09-11	8.700	9.050	8.670	9.000	9.000	7,143,849
2023-09-08	8.810	8.830	8.660	8.660	8.660	3,314,042
2023-09-07	8.930	8.960	8.740	8.760	8.760	4,321,096
2023-09-06	9.020	9.030	8.900	8.950	8.950	4,184,430
2023-09-05	9.080	9.180	8.990	9.040	9.040	5,041,554
2023-09-04	9.170	9.210	9.050	9.130	9.130	4,958,810
2023-09-01	9.190	9.220	9.100	9.160	9.160	5,455,730
2023-08-31	9.290	9.300	9.010	9.150	9.150	7,832,640
2023-08-30	8.970	9.440	8.970	9.290	9.290	16,039,461
2023-08-29	8.750	8.970	8.700	8.970	8.970	6,474,678
2023-08-28	8.880	9.060	8.680	8.750	8.750	11,689,928
2023-08-25	8.440	8.710	8.330	8.510	8.510	6,357,264
2023-08-24	8.300	8.500	8.290	8.450	8.450	4,048,239
2023-08-23	8.460	8.530	8.310	8.330	8.330	3,616,330
2023-08-22	8.570	8.690	8.300	8.460	8.460	6,353,760
2023-08-21	8.620	8.710	8.530	8.570	8.570	4,306,151
2023-08-18	8.900	8.930	8.610	8.610	8.610	8,810,397
2023-08-17	8.910	9.070	8.780	8.940	8.940	8,560,190
2023-08-16	8.910	9.220	8.860	9.010	9.010	13,805,416
2023-08-15	9.010	9.010	8.810	8.960	8.960	5,612,780
2023-08-14	8.880	9.030	8.760	9.010	9.010	8,717,350
2023-08-11	8.980	9.110	8.900	8.920	8.920	9,045,692
2023-08-10	9.070	9.080	8.910	8.980	8.980	7,818,082
2023-08-09	8.700	9.240	8.650	9.090	9.090	14,950,562
2023-08-08	8.610	8.740	8.520	8.680	8.680	4,522,100
2023-08-07	8.880	8.880	8.520	8.550	8.550	7,752,839
2023-08-04	8.890	9.030	8.790	8.890	8.890	6,756,952
2023-08-03	8.630	8.890	8.630	8.860	8.860	5,888,230
2023-08-02	8.700	8.770	8.640	8.660	8.660	3,471,800
2023-08-01	8.790	8.870	8.700	8.740	8.740	5,243,938
2023-07-31	8.820	8.920	8.760	8.820	8.820	6,290,103
2023-07-28	8.900	8.950	8.810	8.870	8.870	5,426,823
2023-07-27	8.910	9.040	8.880	8.930	8.930	4,475,120

← NewerPage 13 of 21 · 1,212 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.