Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 8.500 | 8.500 | 8.320 | 8.330 | 8.293 | 2,797,700 |
| 2022-07-28 | 8.570 | 8.580 | 8.480 | 8.490 | 8.452 | 3,182,140 |
| 2022-07-27 | 8.530 | 8.580 | 8.480 | 8.540 | 8.502 | 2,902,506 |
| 2022-07-26 | 8.530 | 8.570 | 8.410 | 8.520 | 8.482 | 2,130,315 |
| 2022-07-25 | 8.560 | 8.620 | 8.480 | 8.540 | 8.502 | 2,307,010 |
| 2022-07-22 | 8.580 | 8.690 | 8.400 | 8.500 | 8.462 | 3,145,666 |
| 2022-07-21 | 8.590 | 8.680 | 8.530 | 8.530 | 8.492 | 2,350,922 |
| 2022-07-20 | 8.510 | 8.630 | 8.470 | 8.570 | 8.532 | 4,156,936 |
| 2022-07-19 | 8.490 | 8.590 | 8.340 | 8.440 | 8.402 | 3,171,573 |
| 2022-07-18 | 8.300 | 8.470 | 8.280 | 8.410 | 8.373 | 3,300,427 |
| 2022-07-15 | 8.630 | 8.670 | 8.280 | 8.290 | 8.253 | 4,834,821 |
| 2022-07-14 | 8.380 | 8.780 | 8.350 | 8.650 | 8.612 | 5,214,734 |
| 2022-07-13 | 8.320 | 8.480 | 8.250 | 8.390 | 8.353 | 2,133,304 |
| 2022-07-12 | 8.590 | 8.630 | 8.320 | 8.320 | 8.283 | 2,876,270 |
| 2022-07-11 | 8.470 | 8.660 | 8.430 | 8.590 | 8.552 | 3,650,287 |
| 2022-07-08 | 8.290 | 8.630 | 8.280 | 8.530 | 8.492 | 4,231,163 |
| 2022-07-07 | 8.400 | 8.440 | 8.280 | 8.280 | 8.243 | 2,116,639 |
| 2022-07-06 | 8.490 | 8.580 | 8.310 | 8.400 | 8.363 | 2,450,695 |
| 2022-07-05 | 8.590 | 8.710 | 8.440 | 8.560 | 8.522 | 2,542,408 |
| 2022-07-04 | 8.460 | 8.670 | 8.430 | 8.600 | 8.562 | 3,229,596 |
| 2022-07-01 | 8.430 | 8.520 | 8.360 | 8.460 | 8.422 | 1,748,467 |
| 2022-06-30 | 8.360 | 8.540 | 8.360 | 8.410 | 8.373 | 2,219,606 |
| 2022-06-29 | 8.540 | 8.590 | 8.360 | 8.360 | 8.323 | 2,579,674 |
| 2022-06-28 | 8.420 | 8.550 | 8.350 | 8.540 | 8.502 | 3,558,728 |
| 2022-06-27 | 8.450 | 8.590 | 8.410 | 8.420 | 8.383 | 3,280,460 |
| 2022-06-24 | 8.360 | 8.460 | 8.310 | 8.430 | 8.393 | 3,020,800 |
| 2022-06-23 | 8.260 | 8.400 | 8.210 | 8.360 | 8.323 | 2,861,534 |
| 2022-06-22 | 8.420 | 8.480 | 8.300 | 8.350 | 8.313 | 3,100,299 |
| 2022-06-21 | 8.470 | 8.720 | 8.310 | 8.420 | 8.383 | 5,161,422 |
| 2022-06-20 | 8.170 | 8.530 | 8.110 | 8.470 | 8.432 | 6,131,794 |
| 2022-06-17 | 8.110 | 8.210 | 7.960 | 8.190 | 8.154 | 4,084,584 |
| 2022-06-16 | 8.000 | 8.140 | 8.000 | 8.120 | 8.084 | 2,291,150 |
| 2022-06-15 | 8.050 | 8.220 | 8.020 | 8.020 | 7.984 | 3,460,863 |
| 2022-06-14 | 8.080 | 8.080 | 7.850 | 8.040 | 8.004 | 2,814,225 |
| 2022-06-13 | 7.910 | 8.160 | 7.830 | 8.120 | 8.084 | 2,953,993 |
| 2022-06-10 | 7.870 | 8.040 | 7.840 | 7.990 | 7.954 | 2,009,618 |
| 2022-06-09 | 8.250 | 8.310 | 7.920 | 7.940 | 7.905 | 3,898,454 |
| 2022-06-08 | 8.230 | 8.260 | 8.050 | 8.180 | 8.144 | 3,206,026 |
| 2022-06-07 | 8.090 | 8.210 | 8.020 | 8.210 | 8.173 | 3,390,129 |
| 2022-06-06 | 7.990 | 8.100 | 7.910 | 8.060 | 8.024 | 2,450,794 |
| 2022-06-02 | 8.010 | 8.070 | 7.880 | 7.990 | 7.954 | 2,203,026 |
| 2022-06-01 | 8.010 | 8.100 | 7.950 | 8.020 | 7.984 | 2,487,027 |
| 2022-05-31 | 7.930 | 8.030 | 7.810 | 7.980 | 7.945 | 2,331,230 |
| 2022-05-30 | 7.980 | 8.040 | 7.910 | 7.970 | 7.935 | 2,037,770 |
| 2022-05-27 | 8.210 | 8.220 | 8.010 | 8.040 | 8.004 | 1,984,485 |
| 2022-05-26 | 8.020 | 8.150 | 7.880 | 8.120 | 8.084 | 2,821,038 |
| 2022-05-25 | 7.890 | 8.050 | 7.890 | 8.020 | 7.984 | 2,007,463 |
| 2022-05-24 | 8.210 | 8.280 | 7.910 | 7.990 | 7.954 | 3,608,400 |
| 2022-05-23 | 8.170 | 8.300 | 8.170 | 8.280 | 8.243 | 2,593,573 |
| 2022-05-20 | 8.040 | 8.220 | 8.020 | 8.150 | 8.114 | 3,309,481 |
| 2022-05-19 | 7.900 | 8.050 | 7.810 | 8.050 | 8.014 | 2,062,996 |
| 2022-05-18 | 8.050 | 8.120 | 8.000 | 8.020 | 7.984 | 1,863,120 |
| 2022-05-17 | 8.250 | 8.250 | 7.980 | 8.070 | 8.034 | 3,082,546 |
| 2022-05-16 | 8.320 | 8.320 | 8.140 | 8.180 | 8.144 | 2,530,962 |
| 2022-05-13 | 8.240 | 8.350 | 8.080 | 8.240 | 8.203 | 3,259,244 |
| 2022-05-12 | 8.080 | 8.260 | 7.960 | 8.250 | 8.213 | 3,358,712 |
| 2022-05-11 | 8.190 | 8.340 | 8.070 | 8.080 | 8.044 | 4,407,230 |
| 2022-05-10 | 8.230 | 8.260 | 8.070 | 8.210 | 8.173 | 2,381,234 |
| 2022-05-09 | 8.130 | 8.250 | 8.060 | 8.240 | 8.203 | 2,518,630 |
| 2022-05-06 | 7.890 | 8.120 | 7.780 | 8.110 | 8.074 | 2,343,126 |
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.