Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 8.900 | 9.790 | 8.660 | 9.640 | 9.597 | 48,780,559 |
| 2023-04-25 | 9.820 | 10.220 | 9.040 | 9.070 | 9.030 | 61,916,580 |
| 2023-04-24 | 9.500 | 9.540 | 9.030 | 9.540 | 9.498 | 35,694,443 |
| 2023-04-21 | 7.870 | 8.670 | 7.800 | 8.670 | 8.631 | 24,874,917 |
| 2023-04-20 | 7.980 | 8.240 | 7.790 | 7.880 | 7.845 | 12,628,595 |
| 2023-04-19 | 7.900 | 8.370 | 7.900 | 8.110 | 8.074 | 18,573,438 |
| 2023-04-18 | 7.490 | 7.610 | 7.350 | 7.610 | 7.576 | 3,718,974 |
| 2023-04-17 | 7.450 | 7.520 | 7.420 | 7.460 | 7.427 | 2,077,678 |
| 2023-04-14 | 7.520 | 7.600 | 7.480 | 7.500 | 7.467 | 1,945,800 |
| 2023-04-13 | 7.470 | 7.490 | 7.430 | 7.480 | 7.447 | 1,651,318 |
| 2023-04-12 | 7.490 | 7.580 | 7.450 | 7.470 | 7.437 | 1,865,600 |
| 2023-04-11 | 7.500 | 7.550 | 7.400 | 7.480 | 7.447 | 2,628,622 |
| 2023-04-10 | 7.700 | 7.720 | 7.530 | 7.580 | 7.546 | 3,225,952 |
| 2023-04-07 | 7.650 | 7.720 | 7.620 | 7.690 | 7.656 | 3,598,766 |
| 2023-04-06 | 7.620 | 7.670 | 7.560 | 7.650 | 7.616 | 1,063,900 |
| 2023-04-04 | 7.750 | 7.750 | 7.560 | 7.620 | 7.586 | 1,653,193 |
| 2023-04-03 | 7.630 | 7.730 | 7.600 | 7.690 | 7.656 | 2,964,336 |
| 2023-03-31 | 7.540 | 7.730 | 7.500 | 7.690 | 7.656 | 2,550,314 |
| 2023-03-30 | 7.550 | 7.570 | 7.460 | 7.480 | 7.447 | 1,571,300 |
| 2023-03-29 | 7.670 | 7.710 | 7.530 | 7.550 | 7.516 | 2,707,000 |
| 2023-03-28 | 7.790 | 7.800 | 7.640 | 7.680 | 7.646 | 2,242,210 |
| 2023-03-27 | 7.860 | 7.860 | 7.670 | 7.740 | 7.706 | 2,733,534 |
| 2023-03-24 | 7.930 | 7.950 | 7.850 | 7.870 | 7.835 | 1,548,672 |
| 2023-03-23 | 7.980 | 7.980 | 7.850 | 7.880 | 7.845 | 1,746,217 |
| 2023-03-22 | 7.910 | 8.030 | 7.900 | 7.940 | 7.905 | 2,249,209 |
| 2023-03-21 | 7.790 | 7.980 | 7.760 | 7.920 | 7.885 | 2,950,887 |
| 2023-03-20 | 7.790 | 7.790 | 7.650 | 7.750 | 7.716 | 1,537,417 |
| 2023-03-17 | 7.750 | 7.890 | 7.730 | 7.770 | 7.735 | 1,911,212 |
| 2023-03-16 | 7.810 | 7.860 | 7.750 | 7.780 | 7.745 | 1,540,930 |
| 2023-03-15 | 7.700 | 7.880 | 7.660 | 7.870 | 7.835 | 2,124,401 |
| 2023-03-14 | 7.850 | 7.850 | 7.610 | 7.670 | 7.636 | 2,060,049 |
| 2023-03-13 | 7.810 | 7.860 | 7.750 | 7.820 | 7.785 | 1,732,890 |
| 2023-03-10 | 7.990 | 7.990 | 7.840 | 7.860 | 7.825 | 1,693,116 |
| 2023-03-09 | 7.910 | 8.010 | 7.880 | 7.980 | 7.945 | 2,138,300 |
| 2023-03-08 | 7.860 | 7.930 | 7.860 | 7.890 | 7.855 | 1,555,600 |
| 2023-03-07 | 8.120 | 8.150 | 7.880 | 7.880 | 7.845 | 3,912,638 |
| 2023-03-06 | 8.170 | 8.180 | 8.080 | 8.110 | 8.074 | 2,972,792 |
| 2023-03-03 | 8.220 | 8.250 | 8.130 | 8.170 | 8.134 | 2,282,326 |
| 2023-03-02 | 8.250 | 8.290 | 8.210 | 8.210 | 8.173 | 2,030,830 |
| 2023-03-01 | 8.180 | 8.290 | 8.180 | 8.280 | 8.243 | 3,412,860 |
| 2023-02-28 | 8.070 | 8.180 | 8.070 | 8.180 | 8.144 | 2,421,202 |
| 2023-02-27 | 8.210 | 8.210 | 8.050 | 8.050 | 8.014 | 2,086,010 |
| 2023-02-24 | 8.200 | 8.220 | 8.170 | 8.200 | 8.164 | 1,521,482 |
| 2023-02-23 | 8.190 | 8.270 | 8.150 | 8.190 | 8.154 | 2,393,382 |
| 2023-02-22 | 8.170 | 8.200 | 8.130 | 8.190 | 8.154 | 1,749,140 |
| 2023-02-21 | 8.220 | 8.230 | 8.160 | 8.200 | 8.164 | 2,598,692 |
| 2023-02-20 | 8.170 | 8.210 | 8.050 | 8.210 | 8.173 | 3,596,896 |
| 2023-02-17 | 8.070 | 8.210 | 8.050 | 8.170 | 8.134 | 2,695,790 |
| 2023-02-16 | 8.190 | 8.260 | 8.020 | 8.080 | 8.044 | 4,104,764 |
| 2023-02-15 | 8.220 | 8.220 | 8.130 | 8.160 | 8.124 | 1,940,330 |
| 2023-02-14 | 8.150 | 8.260 | 8.130 | 8.190 | 8.154 | 2,804,764 |
| 2023-02-13 | 8.110 | 8.160 | 8.070 | 8.140 | 8.104 | 3,151,625 |
| 2023-02-10 | 8.070 | 8.110 | 8.040 | 8.070 | 8.034 | 1,908,640 |
| 2023-02-09 | 8.020 | 8.110 | 7.950 | 8.100 | 8.064 | 2,924,150 |
| 2023-02-08 | 8.110 | 8.140 | 8.000 | 8.000 | 7.964 | 3,121,900 |
| 2023-02-07 | 8.110 | 8.150 | 8.080 | 8.110 | 8.074 | 1,753,318 |
| 2023-02-06 | 8.210 | 8.220 | 8.100 | 8.110 | 8.074 | 1,995,900 |
| 2023-02-03 | 8.200 | 8.250 | 8.130 | 8.160 | 8.124 | 3,515,419 |
| 2023-02-02 | 8.190 | 8.250 | 8.100 | 8.230 | 8.193 | 3,790,397 |
| 2023-02-01 | 8.080 | 8.170 | 8.060 | 8.160 | 8.124 | 3,659,075 |
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.