Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.180	5.370	5.100	5.300	5.300	10,284,133
2026-07-15	5.050	5.270	5.000	5.180	5.180	9,072,800
2026-07-14	4.870	5.090	4.840	5.050	5.050	10,052,500
2026-07-13	4.960	5.040	4.860	4.900	4.900	8,895,120
2026-07-10	4.750	5.080	4.680	4.980	4.980	11,498,325
2026-07-09	4.810	4.950	4.670	4.770	4.770	6,780,904
2026-07-08	4.810	4.880	4.720	4.810	4.810	6,434,856
2026-07-07	5.050	5.050	4.790	4.820	4.820	7,459,985
2026-07-06	5.090	5.180	5.010	5.030	5.030	7,638,159
2026-07-03	5.020	5.130	4.900	5.080	5.080	9,712,465
2026-07-02	5.010	5.150	4.870	4.970	4.970	9,855,700
2026-07-01	4.720	5.010	4.650	4.970	4.970	11,354,347
2026-06-30	4.840	4.920	4.650	4.720	4.720	9,813,166
2026-06-29	4.730	4.870	4.550	4.840	4.840	10,243,521
2026-06-26	4.890	4.890	4.670	4.750	4.750	7,191,628
2026-06-25	4.980	4.980	4.800	4.890	4.890	7,932,108
2026-06-24	5.250	5.290	4.920	4.970	4.970	9,278,557
2026-06-23	5.090	5.360	5.060	5.250	5.250	9,999,963
2026-06-22	5.080	5.130	4.830	5.120	5.120	9,178,565
2026-06-18	5.060	5.190	4.980	5.090	5.090	7,147,094
2026-06-17	5.180	5.250	5.050	5.080	5.080	7,840,850
2026-06-16	5.270	5.280	5.080	5.230	5.230	8,321,264
2026-06-15	5.450	5.540	5.210	5.280	5.280	7,297,700
2026-06-12	5.380	5.440	5.240	5.410	5.410	5,735,690
2026-06-11	5.400	5.420	5.220	5.310	5.310	4,453,008
2026-06-10	5.440	5.520	5.300	5.420	5.420	5,782,800
2026-06-09	5.440	5.580	5.350	5.460	5.460	5,685,446
2026-06-08	5.550	5.690	5.370	5.450	5.450	5,846,872
2026-06-05	5.530	5.690	5.460	5.610	5.610	6,243,188
2026-06-04	5.600	5.670	5.460	5.530	5.530	5,150,604
2026-06-03	5.760	5.760	5.570	5.640	5.640	4,884,000
2026-06-02	5.960	5.960	5.710	5.730	5.730	5,993,338
2026-06-01	5.690	5.960	5.550	5.940	5.940	7,800,120
2026-05-29	5.860	5.940	5.730	5.780	5.780	6,670,664
2026-05-28	5.840	5.910	5.660	5.860	5.860	7,343,116
2026-05-27	5.900	5.960	5.760	5.850	5.850	6,462,180
2026-05-26	6.040	6.110	5.850	5.920	5.920	6,740,743
2026-05-25	6.200	6.300	6.020	6.080	6.080	6,101,262
2026-05-22	6.140	6.230	6.040	6.190	6.190	5,700,444
2026-05-21	6.390	6.500	6.100	6.120	6.120	6,387,664
2026-05-20	6.460	6.460	6.320	6.360	6.360	4,838,250
2026-05-19	6.420	6.560	6.400	6.470	6.470	7,043,347
2026-05-18	6.410	6.410	6.240	6.380	6.380	7,569,244
2026-05-15	6.460	6.510	6.340	6.400	6.400	5,873,542
2026-05-14	6.550	6.580	6.470	6.480	6.480	4,750,041
2026-05-13	6.550	6.590	6.490	6.540	6.540	5,183,393
2026-05-12	6.720	6.740	6.510	6.550	6.550	6,373,400
2026-05-11	6.710	6.790	6.650	6.770	6.770	6,145,290
2026-05-08	6.680	6.740	6.630	6.710	6.710	5,557,240
2026-05-07	6.670	6.750	6.650	6.680	6.680	6,501,851
2026-05-06	6.770	6.800	6.610	6.680	6.680	8,517,315
2026-04-30	6.680	6.800	6.610	6.740	6.740	8,458,600
2026-04-29	6.620	6.800	6.550	6.740	6.740	7,845,088
2026-04-28	6.610	6.760	6.540	6.620	6.620	7,733,792
2026-04-27	6.500	6.680	6.350	6.630	6.630	8,167,414
2026-04-24	6.340	6.560	6.280	6.500	6.500	7,478,439
2026-04-23	6.430	6.470	6.320	6.370	6.370	6,574,559
2026-04-22	6.440	6.500	6.380	6.480	6.480	5,148,400
2026-04-21	6.470	6.530	6.390	6.460	6.460	7,344,338
2026-04-20	6.470	6.490	6.360	6.480	6.480	8,466,242

← NewerPage 2 of 21 · 1,214 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.