Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	9.140	9.190	8.940	8.960	8.920	4,799,944
2022-01-26	8.970	9.300	8.930	9.150	9.109	4,598,485
2022-01-25	9.520	9.720	8.900	9.050	9.010	11,139,765
2022-01-24	10.220	10.300	9.530	9.680	9.637	15,346,874
2022-01-21	10.210	10.610	10.150	10.430	10.384	11,560,556
2022-01-20	10.850	11.090	10.360	10.370	10.324	17,761,247
2022-01-19	10.340	11.410	10.210	11.150	11.100	28,475,150
2022-01-18	10.720	10.900	10.280	10.450	10.404	20,663,406
2022-01-17	11.850	12.170	10.710	10.840	10.792	36,731,722
2022-01-14	10.200	11.280	10.200	11.280	11.230	17,871,354
2022-01-13	10.180	10.560	10.160	10.250	10.204	18,443,350
2022-01-12	10.910	10.910	10.390	10.520	10.473	35,112,366
2022-01-11	10.810	11.010	10.460	11.010	10.961	35,500,648
2022-01-10	9.110	10.010	9.110	10.010	9.965	5,322,269
2022-01-07	9.370	9.460	9.060	9.100	9.060	5,239,382
2022-01-06	9.310	9.550	9.260	9.420	9.378	4,489,361
2022-01-05	9.610	9.670	9.250	9.310	9.269	5,747,156
2022-01-04	9.480	9.880	9.460	9.610	9.567	5,837,777
2021-12-31	9.450	9.630	9.370	9.480	9.438	3,774,250
2021-12-30	9.450	9.480	9.320	9.410	9.368	2,998,964
2021-12-29	9.300	9.540	9.120	9.450	9.408	4,954,228
2021-12-28	9.170	9.340	9.070	9.300	9.259	3,600,010
2021-12-27	8.980	9.290	8.950	9.170	9.129	4,877,542
2021-12-24	8.900	9.090	8.860	8.970	8.930	2,955,188
2021-12-23	9.130	9.150	8.880	8.900	8.860	2,362,276
2021-12-22	8.920	9.170	8.920	9.130	9.089	3,440,472
2021-12-21	8.850	8.970	8.730	8.970	8.930	2,547,650
2021-12-20	8.900	8.940	8.830	8.830	8.791	2,324,908
2021-12-17	8.970	8.970	8.840	8.850	8.811	2,496,928
2021-12-16	8.850	9.060	8.850	8.950	8.910	2,491,380
2021-12-15	8.900	8.980	8.880	8.900	8.860	1,797,702
2021-12-14	8.950	9.050	8.860	8.990	8.950	2,492,208
2021-12-13	8.890	9.120	8.890	8.940	8.900	3,129,266
2021-12-10	9.190	9.190	8.840	8.880	8.841	5,709,546
2021-12-09	8.700	9.310	8.660	9.200	9.159	8,526,800
2021-12-08	8.550	8.730	8.440	8.710	8.671	4,407,022
2021-12-07	8.600	8.640	8.440	8.510	8.472	3,189,319
2021-12-06	8.720	8.770	8.520	8.570	8.532	3,858,388
2021-12-03	8.850	8.930	8.690	8.700	8.661	4,193,410
2021-12-02	8.930	9.050	8.810	8.820	8.781	3,071,610
2021-12-01	8.980	9.010	8.910	8.960	8.920	2,618,056
2021-11-30	8.940	9.050	8.860	9.020	8.980	3,979,346
2021-11-29	9.270	9.390	8.990	9.000	8.960	4,932,142
2021-11-26	9.240	9.320	9.180	9.280	9.239	1,791,184
2021-11-25	9.280	9.520	9.210	9.240	9.199	3,737,780
2021-11-24	9.260	9.330	9.130	9.230	9.189	2,156,362
2021-11-23	9.260	9.350	9.180	9.260	9.219	1,968,193
2021-11-22	9.350	9.400	9.110	9.260	9.219	2,619,840
2021-11-19	9.300	9.390	9.240	9.340	9.298	1,962,933
2021-11-18	9.420	9.530	9.280	9.310	9.269	2,292,176
2021-11-17	9.640	9.640	9.400	9.440	9.398	2,543,588
2021-11-16	9.290	9.650	9.290	9.490	9.448	3,996,181
2021-11-15	9.180	9.390	9.130	9.330	9.289	3,300,061
2021-11-12	9.180	9.250	9.000	9.180	9.139	3,613,885
2021-11-11	9.200	9.380	9.110	9.180	9.139	2,862,704
2021-11-10	9.290	9.320	9.130	9.200	9.159	3,606,007
2021-11-09	9.090	9.700	9.080	9.300	9.259	7,755,586
2021-11-08	8.880	8.960	8.700	8.900	8.860	2,727,722
2021-11-05	9.040	9.050	8.840	8.840	8.801	2,415,263
2021-11-04	8.960	9.060	8.930	8.970	8.930	2,805,890

← NewerPage 20 of 21 · 1,212 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.