Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.650 | 7.710 | 7.470 | 7.570 | 7.570 | 9,832,171 |
| 2026-01-13 | 7.690 | 7.840 | 7.580 | 7.660 | 7.660 | 11,350,240 |
| 2026-01-12 | 7.690 | 7.740 | 7.610 | 7.740 | 7.740 | 6,185,296 |
| 2026-01-09 | 7.630 | 7.740 | 7.570 | 7.690 | 7.690 | 5,289,354 |
| 2026-01-08 | 7.520 | 7.690 | 7.510 | 7.640 | 7.640 | 5,322,380 |
| 2026-01-07 | 7.600 | 7.640 | 7.490 | 7.530 | 7.530 | 4,941,646 |
| 2026-01-06 | 7.640 | 7.690 | 7.540 | 7.600 | 7.600 | 4,879,702 |
| 2026-01-05 | 7.400 | 7.590 | 7.370 | 7.570 | 7.570 | 5,363,064 |
| 2025-12-31 | 7.380 | 7.400 | 7.270 | 7.360 | 7.360 | 3,442,259 |
| 2025-12-30 | 7.440 | 7.480 | 7.330 | 7.390 | 7.390 | 4,363,400 |
| 2025-12-29 | 7.500 | 7.560 | 7.390 | 7.440 | 7.440 | 4,862,330 |
| 2025-12-26 | 7.650 | 7.670 | 7.510 | 7.530 | 7.530 | 5,235,100 |
| 2025-12-25 | 7.660 | 7.700 | 7.610 | 7.670 | 7.670 | 4,939,520 |
| 2025-12-24 | 7.640 | 7.680 | 7.580 | 7.640 | 7.640 | 5,120,180 |
| 2025-12-23 | 7.720 | 7.750 | 7.620 | 7.650 | 7.650 | 4,766,390 |
| 2025-12-22 | 7.760 | 7.850 | 7.700 | 7.760 | 7.760 | 4,797,298 |
| 2025-12-19 | 7.590 | 7.770 | 7.550 | 7.740 | 7.740 | 5,003,989 |
| 2025-12-18 | 7.380 | 7.620 | 7.350 | 7.570 | 7.570 | 5,755,800 |
| 2025-12-17 | 7.400 | 7.460 | 7.250 | 7.400 | 7.400 | 6,014,782 |
| 2025-12-16 | 7.570 | 7.640 | 7.410 | 7.420 | 7.420 | 6,640,394 |
| 2025-12-15 | 7.610 | 7.740 | 7.530 | 7.600 | 7.600 | 5,890,910 |
| 2025-12-12 | 7.630 | 7.800 | 7.570 | 7.660 | 7.660 | 8,703,800 |
| 2025-12-11 | 7.860 | 7.900 | 7.600 | 7.610 | 7.610 | 9,033,152 |
| 2025-12-10 | 8.100 | 8.100 | 7.850 | 7.860 | 7.860 | 8,602,930 |
| 2025-12-09 | 8.360 | 8.360 | 8.110 | 8.120 | 8.120 | 8,193,692 |
| 2025-12-08 | 8.230 | 8.370 | 8.190 | 8.360 | 8.360 | 10,289,732 |
| 2025-12-05 | 8.240 | 8.250 | 8.040 | 8.200 | 8.200 | 6,889,314 |
| 2025-12-04 | 8.270 | 8.340 | 8.120 | 8.260 | 8.260 | 9,182,582 |
| 2025-12-03 | 8.360 | 8.470 | 8.260 | 8.300 | 8.300 | 11,352,632 |
| 2025-12-02 | 8.390 | 8.500 | 8.180 | 8.360 | 8.360 | 20,385,712 |
| 2025-12-01 | 8.000 | 8.810 | 8.000 | 8.270 | 8.270 | 15,392,142 |
| 2025-11-28 | 7.920 | 8.030 | 7.880 | 8.010 | 8.010 | 4,540,100 |
| 2025-11-27 | 7.920 | 8.020 | 7.810 | 7.980 | 7.980 | 4,791,400 |
| 2025-11-26 | 7.930 | 8.200 | 7.900 | 7.950 | 7.950 | 7,484,202 |
| 2025-11-25 | 7.760 | 8.000 | 7.710 | 7.920 | 7.920 | 5,846,941 |
| 2025-11-24 | 7.650 | 7.810 | 7.600 | 7.730 | 7.730 | 6,771,052 |
| 2025-11-21 | 8.030 | 8.180 | 7.610 | 7.620 | 7.620 | 9,431,576 |
| 2025-11-20 | 8.210 | 8.230 | 8.010 | 8.130 | 8.130 | 5,894,464 |
| 2025-11-19 | 8.340 | 8.370 | 8.100 | 8.160 | 8.160 | 5,621,010 |
| 2025-11-18 | 8.380 | 8.450 | 8.260 | 8.340 | 8.340 | 5,544,708 |
| 2025-11-17 | 8.520 | 8.550 | 8.350 | 8.410 | 8.410 | 6,823,310 |
| 2025-11-14 | 8.420 | 8.550 | 8.360 | 8.480 | 8.480 | 8,485,555 |
| 2025-11-13 | 8.300 | 8.420 | 8.230 | 8.420 | 8.420 | 7,685,004 |
| 2025-11-12 | 8.330 | 8.450 | 8.260 | 8.280 | 8.280 | 7,413,733 |
| 2025-11-11 | 8.240 | 8.330 | 8.160 | 8.290 | 8.290 | 8,466,586 |
| 2025-11-10 | 8.100 | 8.260 | 8.070 | 8.250 | 8.250 | 9,013,063 |
| 2025-11-07 | 8.050 | 8.120 | 8.030 | 8.080 | 8.080 | 4,883,538 |
| 2025-11-06 | 8.090 | 8.120 | 8.000 | 8.070 | 8.070 | 7,667,112 |
| 2025-11-05 | 8.010 | 8.140 | 7.990 | 8.120 | 8.120 | 6,424,206 |
| 2025-11-04 | 8.040 | 8.050 | 7.960 | 8.050 | 8.050 | 6,048,386 |
| 2025-11-03 | 8.000 | 8.070 | 7.940 | 8.050 | 8.050 | 8,041,356 |
| 2025-10-31 | 7.910 | 8.030 | 7.840 | 8.000 | 8.000 | 10,750,600 |
| 2025-10-30 | 8.010 | 8.090 | 7.930 | 8.010 | 8.010 | 5,854,734 |
| 2025-10-29 | 8.080 | 8.100 | 7.930 | 8.050 | 8.050 | 6,408,643 |
| 2025-10-28 | 8.100 | 8.150 | 8.020 | 8.120 | 8.120 | 5,712,678 |
| 2025-10-27 | 8.180 | 8.210 | 8.020 | 8.070 | 8.070 | 6,222,650 |
| 2025-10-24 | 8.130 | 8.210 | 8.040 | 8.080 | 8.080 | 5,562,337 |
| 2025-10-23 | 8.200 | 8.260 | 8.010 | 8.110 | 8.110 | 6,837,364 |
| 2025-10-22 | 8.170 | 8.300 | 8.110 | 8.200 | 8.200 | 11,589,302 |
| 2025-10-21 | 7.860 | 8.150 | 7.810 | 8.140 | 8.140 | 11,394,520 |
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.