Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 8.260 | 8.380 | 8.060 | 8.300 | 8.263 | 6,299,464 |
| 2022-10-28 | 8.500 | 8.500 | 8.120 | 8.280 | 8.243 | 9,647,036 |
| 2022-10-27 | 8.030 | 8.600 | 7.900 | 8.470 | 8.432 | 18,228,088 |
| 2022-10-26 | 7.540 | 8.240 | 7.490 | 8.020 | 7.984 | 16,195,096 |
| 2022-10-25 | 7.590 | 7.620 | 7.310 | 7.490 | 7.457 | 3,879,370 |
| 2022-10-24 | 7.830 | 7.910 | 7.520 | 7.590 | 7.556 | 3,915,547 |
| 2022-10-21 | 7.730 | 7.910 | 7.730 | 7.810 | 7.775 | 2,419,230 |
| 2022-10-20 | 7.760 | 7.990 | 7.740 | 7.780 | 7.745 | 3,156,912 |
| 2022-10-19 | 7.930 | 7.990 | 7.790 | 7.820 | 7.785 | 3,471,374 |
| 2022-10-18 | 7.860 | 8.060 | 7.740 | 8.000 | 7.964 | 6,109,903 |
| 2022-10-17 | 7.890 | 8.030 | 7.820 | 7.820 | 7.785 | 6,388,140 |
| 2022-10-14 | 7.910 | 8.220 | 7.860 | 7.900 | 7.865 | 13,386,033 |
| 2022-10-13 | 7.810 | 8.070 | 7.670 | 7.920 | 7.885 | 8,784,516 |
| 2022-10-12 | 7.800 | 7.880 | 7.630 | 7.780 | 7.745 | 7,308,843 |
| 2022-10-11 | 7.570 | 7.870 | 7.250 | 7.860 | 7.825 | 12,888,120 |
| 2022-10-10 | 7.690 | 7.690 | 7.510 | 7.610 | 7.576 | 6,385,665 |
| 2022-09-30 | 7.290 | 7.710 | 7.250 | 7.690 | 7.656 | 8,442,419 |
| 2022-09-29 | 7.290 | 7.450 | 7.260 | 7.310 | 7.278 | 3,864,399 |
| 2022-09-28 | 7.370 | 7.520 | 7.190 | 7.200 | 7.168 | 4,880,168 |
| 2022-09-27 | 7.250 | 7.520 | 7.200 | 7.450 | 7.417 | 8,922,466 |
| 2022-09-26 | 7.040 | 7.680 | 6.980 | 7.420 | 7.387 | 10,602,965 |
| 2022-09-23 | 7.170 | 7.170 | 6.940 | 6.980 | 6.949 | 1,528,170 |
| 2022-09-22 | 7.160 | 7.290 | 7.120 | 7.140 | 7.108 | 1,023,243 |
| 2022-09-21 | 7.110 | 7.250 | 7.050 | 7.220 | 7.188 | 841,199 |
| 2022-09-20 | 7.140 | 7.290 | 7.140 | 7.170 | 7.138 | 868,046 |
| 2022-09-19 | 7.190 | 7.230 | 7.060 | 7.100 | 7.068 | 1,468,327 |
| 2022-09-16 | 7.500 | 7.570 | 7.160 | 7.160 | 7.128 | 2,265,300 |
| 2022-09-15 | 7.690 | 7.720 | 7.450 | 7.500 | 7.467 | 1,905,602 |
| 2022-09-14 | 7.590 | 7.700 | 7.450 | 7.670 | 7.636 | 1,818,017 |
| 2022-09-13 | 7.800 | 7.800 | 7.650 | 7.660 | 7.626 | 1,687,877 |
| 2022-09-09 | 7.670 | 7.770 | 7.640 | 7.700 | 7.666 | 1,595,489 |
| 2022-09-08 | 7.850 | 7.850 | 7.600 | 7.670 | 7.636 | 2,638,476 |
| 2022-09-07 | 7.900 | 7.900 | 7.800 | 7.800 | 7.765 | 1,872,356 |
| 2022-09-06 | 7.880 | 7.930 | 7.820 | 7.930 | 7.895 | 1,662,429 |
| 2022-09-05 | 7.840 | 7.930 | 7.810 | 7.880 | 7.845 | 1,764,161 |
| 2022-09-02 | 7.870 | 7.920 | 7.790 | 7.830 | 7.795 | 1,787,580 |
| 2022-09-01 | 7.850 | 8.010 | 7.800 | 7.810 | 7.775 | 2,331,300 |
| 2022-08-31 | 8.120 | 8.120 | 7.760 | 7.860 | 7.825 | 5,037,958 |
| 2022-08-30 | 8.070 | 8.140 | 8.020 | 8.100 | 8.064 | 2,314,163 |
| 2022-08-29 | 7.990 | 8.090 | 7.850 | 8.070 | 8.034 | 2,294,185 |
| 2022-08-26 | 7.920 | 8.040 | 7.820 | 7.990 | 7.954 | 2,332,532 |
| 2022-08-25 | 7.890 | 7.940 | 7.820 | 7.850 | 7.815 | 1,617,700 |
| 2022-08-24 | 8.070 | 8.110 | 7.840 | 7.890 | 7.855 | 2,731,338 |
| 2022-08-23 | 8.060 | 8.090 | 7.950 | 8.070 | 8.034 | 1,431,988 |
| 2022-08-22 | 8.060 | 8.080 | 7.720 | 8.050 | 8.014 | 1,737,493 |
| 2022-08-19 | 8.090 | 8.150 | 8.000 | 8.010 | 7.974 | 1,745,560 |
| 2022-08-18 | 8.170 | 8.170 | 8.020 | 8.050 | 8.014 | 1,533,040 |
| 2022-08-17 | 8.230 | 8.240 | 8.130 | 8.180 | 8.144 | 1,195,500 |
| 2022-08-16 | 8.150 | 8.190 | 8.100 | 8.180 | 8.144 | 1,664,446 |
| 2022-08-15 | 8.150 | 8.190 | 8.080 | 8.140 | 8.104 | 1,704,760 |
| 2022-08-12 | 8.240 | 8.240 | 8.140 | 8.160 | 8.124 | 1,426,906 |
| 2022-08-11 | 8.040 | 8.230 | 8.030 | 8.210 | 8.173 | 2,168,387 |
| 2022-08-10 | 8.120 | 8.120 | 8.020 | 8.040 | 8.004 | 1,440,320 |
| 2022-08-09 | 8.130 | 8.160 | 8.040 | 8.060 | 8.024 | 1,498,832 |
| 2022-08-08 | 8.170 | 8.200 | 8.060 | 8.090 | 8.054 | 2,236,655 |
| 2022-08-05 | 7.930 | 8.150 | 7.910 | 8.130 | 8.094 | 2,379,356 |
| 2022-08-04 | 7.800 | 8.000 | 7.800 | 7.930 | 7.895 | 2,594,320 |
| 2022-08-03 | 7.750 | 7.950 | 7.750 | 7.800 | 7.765 | 3,011,429 |
| 2022-08-02 | 8.360 | 8.360 | 7.650 | 7.740 | 7.706 | 5,994,513 |
| 2022-08-01 | 8.330 | 8.380 | 8.260 | 8.360 | 8.323 | 1,766,478 |
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.