Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6.720 | 6.720 | 6.420 | 6.510 | 6.510 | 10,598,876 |
| 2026-04-16 | 6.650 | 6.780 | 6.560 | 6.750 | 6.750 | 10,243,022 |
| 2026-04-15 | 6.800 | 6.840 | 6.530 | 6.650 | 6.650 | 11,662,086 |
| 2026-04-14 | 6.800 | 6.900 | 6.610 | 6.740 | 6.740 | 8,948,956 |
| 2026-04-13 | 6.940 | 6.950 | 6.720 | 6.780 | 6.780 | 7,379,490 |
| 2026-04-10 | 6.920 | 7.010 | 6.740 | 6.870 | 6.870 | 9,942,176 |
| 2026-04-09 | 7.040 | 7.190 | 6.790 | 6.790 | 6.790 | 9,885,380 |
| 2026-04-08 | 7.040 | 7.150 | 6.940 | 7.080 | 7.080 | 11,456,868 |
| 2026-04-07 | 6.760 | 7.050 | 6.660 | 6.990 | 6.990 | 8,621,564 |
| 2026-04-03 | 7.070 | 7.070 | 6.750 | 6.810 | 6.810 | 9,094,591 |
| 2026-04-02 | 7.170 | 7.220 | 7.010 | 7.070 | 7.070 | 7,223,465 |
| 2026-04-01 | 7.110 | 7.190 | 6.980 | 7.160 | 7.160 | 7,762,700 |
| 2026-03-31 | 7.170 | 7.220 | 7.020 | 7.050 | 7.050 | 8,559,500 |
| 2026-03-30 | 6.840 | 7.080 | 6.840 | 7.080 | 7.080 | 11,135,217 |
| 2026-03-27 | 6.590 | 6.940 | 6.540 | 6.930 | 6.930 | 10,254,400 |
| 2026-03-26 | 6.760 | 6.880 | 6.610 | 6.640 | 6.640 | 8,685,780 |
| 2026-03-25 | 6.730 | 6.810 | 6.640 | 6.730 | 6.730 | 10,837,900 |
| 2026-03-24 | 6.410 | 6.650 | 6.310 | 6.610 | 6.610 | 16,911,228 |
| 2026-03-23 | 6.510 | 6.680 | 6.240 | 6.290 | 6.290 | 23,836,920 |
| 2026-03-20 | 7.370 | 7.420 | 6.880 | 6.880 | 6.880 | 28,837,337 |
| 2026-03-19 | 7.730 | 7.850 | 7.370 | 7.470 | 7.470 | 45,503,969 |
| 2026-03-18 | 7.700 | 7.800 | 7.350 | 7.800 | 7.800 | 30,245,033 |
| 2026-03-17 | 7.160 | 7.250 | 7.090 | 7.090 | 7.090 | 4,401,820 |
| 2026-03-16 | 6.990 | 7.270 | 6.990 | 7.160 | 7.160 | 5,250,974 |
| 2026-03-13 | 7.100 | 7.290 | 7.100 | 7.240 | 7.240 | 4,846,312 |
| 2026-03-12 | 7.190 | 7.240 | 7.110 | 7.130 | 7.130 | 3,997,500 |
| 2026-03-11 | 7.330 | 7.350 | 7.170 | 7.210 | 7.210 | 3,823,580 |
| 2026-03-10 | 7.200 | 7.300 | 7.170 | 7.290 | 7.290 | 4,006,352 |
| 2026-03-09 | 7.060 | 7.280 | 7.050 | 7.150 | 7.150 | 5,803,194 |
| 2026-03-06 | 6.930 | 7.190 | 6.920 | 7.180 | 7.180 | 5,512,635 |
| 2026-03-05 | 6.980 | 7.080 | 6.920 | 6.980 | 6.980 | 5,191,974 |
| 2026-03-04 | 6.900 | 6.980 | 6.780 | 6.880 | 6.880 | 6,842,806 |
| 2026-03-03 | 7.140 | 7.220 | 6.940 | 6.950 | 6.950 | 8,007,703 |
| 2026-03-02 | 7.410 | 7.480 | 7.130 | 7.140 | 7.140 | 9,286,084 |
| 2026-02-27 | 7.470 | 7.510 | 7.400 | 7.510 | 7.510 | 3,851,956 |
| 2026-02-26 | 7.570 | 7.610 | 7.450 | 7.470 | 7.470 | 4,536,078 |
| 2026-02-25 | 7.570 | 7.640 | 7.550 | 7.560 | 7.560 | 4,435,266 |
| 2026-02-24 | 7.420 | 7.580 | 7.370 | 7.570 | 7.570 | 4,905,202 |
| 2026-02-13 | 7.400 | 7.470 | 7.360 | 7.380 | 7.380 | 3,723,700 |
| 2026-02-12 | 7.560 | 7.600 | 7.350 | 7.360 | 7.360 | 5,762,530 |
| 2026-02-11 | 7.620 | 7.620 | 7.530 | 7.560 | 7.560 | 4,736,625 |
| 2026-02-10 | 7.580 | 7.640 | 7.480 | 7.590 | 7.590 | 6,419,164 |
| 2026-02-09 | 7.500 | 7.590 | 7.470 | 7.550 | 7.550 | 4,910,017 |
| 2026-02-06 | 7.390 | 7.530 | 7.360 | 7.450 | 7.450 | 5,197,695 |
| 2026-02-05 | 7.420 | 7.510 | 7.380 | 7.380 | 7.380 | 5,191,636 |
| 2026-02-04 | 7.310 | 7.440 | 7.260 | 7.420 | 7.420 | 7,154,662 |
| 2026-02-03 | 7.230 | 7.320 | 7.190 | 7.320 | 7.320 | 6,533,860 |
| 2026-02-02 | 7.300 | 7.410 | 7.190 | 7.190 | 7.190 | 8,576,638 |
| 2026-01-30 | 7.410 | 7.480 | 7.200 | 7.350 | 7.350 | 10,660,539 |
| 2026-01-29 | 7.500 | 7.600 | 7.400 | 7.530 | 7.530 | 7,686,510 |
| 2026-01-28 | 7.680 | 7.680 | 7.520 | 7.520 | 7.520 | 6,444,864 |
| 2026-01-27 | 7.800 | 7.810 | 7.480 | 7.700 | 7.700 | 8,614,212 |
| 2026-01-26 | 7.790 | 7.830 | 7.700 | 7.800 | 7.800 | 8,999,044 |
| 2026-01-23 | 7.770 | 7.830 | 7.750 | 7.790 | 7.790 | 6,975,396 |
| 2026-01-22 | 7.690 | 7.770 | 7.650 | 7.750 | 7.750 | 5,239,412 |
| 2026-01-21 | 7.660 | 7.710 | 7.610 | 7.700 | 7.700 | 5,101,440 |
| 2026-01-20 | 7.680 | 7.720 | 7.620 | 7.670 | 7.670 | 5,704,000 |
| 2026-01-19 | 7.530 | 7.680 | 7.500 | 7.680 | 7.680 | 5,818,787 |
| 2026-01-16 | 7.650 | 7.650 | 7.460 | 7.530 | 7.530 | 5,693,538 |
| 2026-01-15 | 7.570 | 7.640 | 7.530 | 7.590 | 7.590 | 5,613,304 |
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.