Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.710 | 7.850 | 7.690 | 7.850 | 7.850 | 7,578,254 |
| 2025-10-17 | 7.780 | 7.890 | 7.680 | 7.710 | 7.710 | 7,714,082 |
| 2025-10-16 | 7.740 | 7.840 | 7.700 | 7.790 | 7.790 | 7,949,842 |
| 2025-10-15 | 7.570 | 7.740 | 7.550 | 7.720 | 7.720 | 5,904,250 |
| 2025-10-14 | 7.670 | 7.760 | 7.540 | 7.590 | 7.590 | 6,883,000 |
| 2025-10-13 | 7.410 | 7.660 | 7.320 | 7.640 | 7.640 | 7,216,488 |
| 2025-10-10 | 7.650 | 7.740 | 7.590 | 7.700 | 7.700 | 7,031,420 |
| 2025-10-09 | 7.790 | 7.800 | 7.640 | 7.650 | 7.650 | 8,218,100 |
| 2025-09-30 | 7.840 | 7.840 | 7.680 | 7.760 | 7.760 | 7,697,464 |
| 2025-09-29 | 7.650 | 7.820 | 7.520 | 7.760 | 7.760 | 11,166,476 |
| 2025-09-26 | 7.780 | 7.880 | 7.630 | 7.780 | 7.780 | 9,459,287 |
| 2025-09-25 | 8.060 | 8.060 | 7.800 | 7.800 | 7.800 | 12,560,991 |
| 2025-09-24 | 7.830 | 8.480 | 7.760 | 8.050 | 8.050 | 15,810,481 |
| 2025-09-23 | 7.980 | 7.990 | 7.620 | 7.850 | 7.850 | 17,538,479 |
| 2025-09-22 | 8.380 | 8.470 | 7.970 | 7.990 | 7.990 | 24,716,876 |
| 2025-09-19 | 8.750 | 8.760 | 8.230 | 8.470 | 8.470 | 29,096,829 |
| 2025-09-18 | 8.290 | 9.090 | 8.260 | 8.670 | 8.670 | 37,137,418 |
| 2025-09-17 | 8.440 | 8.480 | 8.270 | 8.320 | 8.320 | 12,507,072 |
| 2025-09-16 | 8.150 | 8.810 | 8.090 | 8.420 | 8.420 | 26,176,263 |
| 2025-09-15 | 8.140 | 8.190 | 8.070 | 8.120 | 8.120 | 7,187,773 |
| 2025-09-12 | 8.220 | 8.260 | 8.090 | 8.150 | 8.150 | 8,597,339 |
| 2025-09-11 | 8.330 | 8.330 | 8.010 | 8.220 | 8.220 | 13,665,018 |
| 2025-09-10 | 8.440 | 8.490 | 8.300 | 8.380 | 8.380 | 9,981,609 |
| 2025-09-09 | 8.440 | 8.590 | 8.350 | 8.440 | 8.440 | 14,100,164 |
| 2025-09-08 | 8.350 | 8.630 | 8.310 | 8.470 | 8.470 | 16,229,402 |
| 2025-09-05 | 8.370 | 8.400 | 8.070 | 8.370 | 8.370 | 19,664,476 |
| 2025-09-04 | 8.330 | 8.500 | 8.170 | 8.420 | 8.420 | 25,350,071 |
| 2025-09-03 | 8.350 | 9.000 | 8.270 | 8.300 | 8.300 | 31,278,322 |
| 2025-09-02 | 8.400 | 8.410 | 8.120 | 8.290 | 8.290 | 30,733,877 |
| 2025-09-01 | 7.730 | 8.400 | 7.680 | 8.400 | 8.400 | 25,483,551 |
| 2025-08-29 | 7.700 | 7.740 | 7.610 | 7.640 | 7.640 | 8,419,547 |
| 2025-08-28 | 7.720 | 7.850 | 7.420 | 7.740 | 7.740 | 11,355,708 |
| 2025-08-27 | 8.160 | 8.160 | 7.750 | 7.750 | 7.750 | 12,778,412 |
| 2025-08-26 | 8.060 | 8.170 | 8.000 | 8.110 | 8.110 | 8,385,848 |
| 2025-08-25 | 8.070 | 8.110 | 8.000 | 8.050 | 8.050 | 8,628,424 |
| 2025-08-22 | 8.180 | 8.290 | 7.980 | 8.070 | 8.070 | 10,299,557 |
| 2025-08-21 | 8.140 | 8.230 | 8.100 | 8.170 | 8.170 | 7,590,799 |
| 2025-08-20 | 8.200 | 8.240 | 8.060 | 8.140 | 8.140 | 10,202,220 |
| 2025-08-19 | 7.960 | 8.590 | 7.950 | 8.240 | 8.240 | 16,242,701 |
| 2025-08-18 | 8.050 | 8.130 | 7.910 | 7.960 | 7.960 | 9,842,590 |
| 2025-08-15 | 7.930 | 8.090 | 7.900 | 8.000 | 8.000 | 8,447,800 |
| 2025-08-14 | 8.140 | 8.150 | 7.950 | 7.960 | 7.960 | 7,228,985 |
| 2025-08-13 | 8.240 | 8.240 | 8.070 | 8.110 | 8.110 | 7,434,690 |
| 2025-08-12 | 8.350 | 8.370 | 8.160 | 8.220 | 8.220 | 6,848,986 |
| 2025-08-11 | 8.220 | 8.330 | 8.160 | 8.320 | 8.320 | 5,951,514 |
| 2025-08-08 | 8.150 | 8.200 | 8.040 | 8.190 | 8.190 | 6,041,532 |
| 2025-08-07 | 8.190 | 8.270 | 8.100 | 8.160 | 8.160 | 7,012,893 |
| 2025-08-06 | 8.310 | 8.400 | 8.160 | 8.220 | 8.220 | 7,245,522 |
| 2025-08-05 | 8.320 | 8.350 | 8.240 | 8.310 | 8.310 | 7,248,920 |
| 2025-08-04 | 8.240 | 8.310 | 8.120 | 8.310 | 8.310 | 8,809,822 |
| 2025-08-01 | 8.160 | 8.350 | 8.150 | 8.280 | 8.280 | 11,542,155 |
| 2025-07-31 | 8.210 | 8.300 | 8.120 | 8.160 | 8.160 | 9,310,500 |
| 2025-07-30 | 8.230 | 8.330 | 8.140 | 8.230 | 8.230 | 9,177,853 |
| 2025-07-29 | 8.340 | 8.350 | 8.170 | 8.270 | 8.270 | 9,301,338 |
| 2025-07-28 | 8.140 | 8.290 | 8.110 | 8.190 | 8.190 | 6,261,666 |
| 2025-07-25 | 8.150 | 8.220 | 8.110 | 8.140 | 8.140 | 6,795,900 |
| 2025-07-24 | 8.070 | 8.230 | 8.050 | 8.150 | 8.150 | 9,685,888 |
| 2025-07-23 | 8.110 | 8.330 | 8.020 | 8.090 | 8.090 | 11,772,284 |
| 2025-07-22 | 8.210 | 8.240 | 8.070 | 8.110 | 8.110 | 7,408,748 |
| 2025-07-21 | 8.150 | 8.260 | 8.060 | 8.220 | 8.220 | 8,182,341 |
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.