Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 8.100 | 8.100 | 8.040 | 8.070 | 8.034 | 1,625,496 |
| 2023-01-30 | 8.080 | 8.150 | 8.070 | 8.100 | 8.064 | 2,491,229 |
| 2023-01-20 | 7.930 | 8.070 | 7.930 | 8.060 | 8.024 | 2,990,900 |
| 2023-01-19 | 7.900 | 7.970 | 7.860 | 7.920 | 7.885 | 1,840,600 |
| 2023-01-18 | 7.880 | 7.940 | 7.850 | 7.890 | 7.855 | 2,569,900 |
| 2023-01-17 | 8.050 | 8.060 | 7.810 | 7.930 | 7.895 | 3,805,594 |
| 2023-01-16 | 8.000 | 8.110 | 7.960 | 8.040 | 8.004 | 3,723,962 |
| 2023-01-13 | 8.030 | 8.120 | 8.030 | 8.090 | 8.054 | 1,854,027 |
| 2023-01-12 | 8.000 | 8.100 | 7.960 | 8.030 | 7.994 | 2,880,966 |
| 2023-01-11 | 8.180 | 8.200 | 8.000 | 8.030 | 7.994 | 4,197,400 |
| 2023-01-10 | 8.300 | 8.300 | 8.160 | 8.190 | 8.154 | 3,988,087 |
| 2023-01-09 | 8.310 | 8.330 | 8.220 | 8.300 | 8.263 | 4,232,291 |
| 2023-01-06 | 8.390 | 8.430 | 8.250 | 8.290 | 8.253 | 5,595,099 |
| 2023-01-05 | 8.390 | 8.450 | 8.200 | 8.390 | 8.353 | 6,563,555 |
| 2023-01-04 | 8.860 | 8.880 | 8.290 | 8.400 | 8.363 | 21,331,558 |
| 2023-01-03 | 9.090 | 9.150 | 8.850 | 8.880 | 8.841 | 12,988,622 |
| 2022-12-30 | 9.160 | 9.240 | 9.040 | 9.120 | 9.079 | 7,774,161 |
| 2022-12-29 | 9.330 | 9.330 | 9.060 | 9.100 | 9.060 | 12,926,017 |
| 2022-12-28 | 9.340 | 9.580 | 9.120 | 9.320 | 9.279 | 17,694,722 |
| 2022-12-27 | 8.690 | 9.560 | 8.620 | 9.300 | 9.259 | 21,547,847 |
| 2022-12-26 | 8.830 | 8.840 | 8.640 | 8.700 | 8.661 | 3,508,694 |
| 2022-12-23 | 8.600 | 8.840 | 8.480 | 8.790 | 8.751 | 7,054,604 |
| 2022-12-22 | 8.540 | 8.820 | 8.520 | 8.660 | 8.621 | 6,461,271 |
| 2022-12-21 | 8.480 | 8.590 | 8.350 | 8.540 | 8.502 | 3,955,062 |
| 2022-12-20 | 8.540 | 8.580 | 8.320 | 8.540 | 8.502 | 4,570,918 |
| 2022-12-19 | 8.760 | 8.820 | 8.520 | 8.530 | 8.492 | 6,611,138 |
| 2022-12-16 | 8.690 | 8.820 | 8.650 | 8.750 | 8.711 | 6,055,413 |
| 2022-12-15 | 8.660 | 8.800 | 8.530 | 8.700 | 8.661 | 6,400,421 |
| 2022-12-14 | 8.780 | 8.800 | 8.470 | 8.630 | 8.592 | 5,569,505 |
| 2022-12-13 | 8.850 | 8.980 | 8.660 | 8.800 | 8.761 | 6,603,906 |
| 2022-12-12 | 8.820 | 8.950 | 8.790 | 8.890 | 8.850 | 9,262,330 |
| 2022-12-09 | 8.890 | 9.090 | 8.710 | 8.820 | 8.781 | 9,096,830 |
| 2022-12-08 | 8.950 | 8.950 | 8.580 | 8.770 | 8.731 | 18,172,706 |
| 2022-12-07 | 8.680 | 8.900 | 8.500 | 8.710 | 8.671 | 11,092,475 |
| 2022-12-06 | 8.880 | 8.920 | 8.660 | 8.680 | 8.641 | 10,263,077 |
| 2022-12-05 | 8.800 | 8.950 | 8.620 | 8.880 | 8.841 | 9,998,422 |
| 2022-12-02 | 8.500 | 8.890 | 8.430 | 8.740 | 8.701 | 7,989,154 |
| 2022-12-01 | 8.550 | 8.640 | 8.400 | 8.470 | 8.432 | 3,497,700 |
| 2022-11-30 | 8.600 | 8.650 | 8.450 | 8.560 | 8.522 | 3,866,100 |
| 2022-11-29 | 8.280 | 8.610 | 8.270 | 8.540 | 8.502 | 5,843,177 |
| 2022-11-28 | 8.500 | 8.580 | 8.200 | 8.240 | 8.203 | 4,074,686 |
| 2022-11-25 | 8.530 | 8.630 | 8.400 | 8.510 | 8.472 | 4,089,552 |
| 2022-11-24 | 8.340 | 8.730 | 8.310 | 8.630 | 8.592 | 5,547,830 |
| 2022-11-23 | 8.560 | 8.560 | 8.170 | 8.360 | 8.323 | 4,383,420 |
| 2022-11-22 | 8.720 | 8.800 | 8.420 | 8.510 | 8.472 | 6,943,409 |
| 2022-11-21 | 8.690 | 8.800 | 8.540 | 8.790 | 8.751 | 6,668,004 |
| 2022-11-18 | 8.490 | 8.800 | 8.470 | 8.750 | 8.711 | 13,570,645 |
| 2022-11-17 | 8.330 | 8.560 | 8.300 | 8.500 | 8.462 | 3,704,418 |
| 2022-11-16 | 8.450 | 8.450 | 8.330 | 8.340 | 8.303 | 2,357,934 |
| 2022-11-15 | 8.470 | 8.490 | 8.350 | 8.440 | 8.402 | 3,437,074 |
| 2022-11-14 | 8.250 | 8.600 | 8.200 | 8.450 | 8.412 | 4,366,871 |
| 2022-11-11 | 8.570 | 8.630 | 8.250 | 8.270 | 8.233 | 9,391,535 |
| 2022-11-10 | 8.500 | 8.650 | 8.470 | 8.480 | 8.442 | 5,909,644 |
| 2022-11-09 | 8.370 | 8.590 | 8.330 | 8.500 | 8.462 | 4,371,618 |
| 2022-11-08 | 8.330 | 8.420 | 8.220 | 8.390 | 8.353 | 2,771,752 |
| 2022-11-07 | 8.240 | 8.500 | 8.200 | 8.330 | 8.293 | 4,237,650 |
| 2022-11-04 | 8.390 | 8.490 | 8.310 | 8.380 | 8.343 | 4,045,570 |
| 2022-11-03 | 8.330 | 8.480 | 8.240 | 8.370 | 8.333 | 3,715,800 |
| 2022-11-02 | 8.400 | 8.480 | 8.260 | 8.390 | 8.353 | 6,899,500 |
| 2022-11-01 | 8.300 | 8.510 | 8.140 | 8.450 | 8.412 | 6,913,126 |
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.