Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.380 | 6.550 | 6.340 | 6.520 | 6.520 | 4,512,507 |
| 2025-04-18 | 6.490 | 6.580 | 6.370 | 6.410 | 6.410 | 4,252,392 |
| 2025-04-17 | 6.350 | 6.540 | 6.350 | 6.510 | 6.510 | 4,319,950 |
| 2025-04-16 | 6.550 | 6.550 | 6.300 | 6.420 | 6.420 | 5,750,800 |
| 2025-04-15 | 6.540 | 6.650 | 6.530 | 6.560 | 6.560 | 3,944,766 |
| 2025-04-14 | 6.480 | 6.660 | 6.440 | 6.580 | 6.580 | 8,282,234 |
| 2025-04-11 | 6.310 | 6.620 | 6.310 | 6.440 | 6.440 | 7,727,046 |
| 2025-04-10 | 6.350 | 6.450 | 6.320 | 6.390 | 6.390 | 7,570,047 |
| 2025-04-09 | 6.080 | 6.310 | 5.730 | 6.260 | 6.260 | 9,227,086 |
| 2025-04-08 | 6.160 | 6.370 | 6.080 | 6.200 | 6.200 | 9,090,491 |
| 2025-04-07 | 6.760 | 6.760 | 6.310 | 6.310 | 6.310 | 9,244,230 |
| 2025-04-03 | 6.890 | 7.050 | 6.870 | 7.010 | 7.010 | 5,182,000 |
| 2025-04-02 | 7.030 | 7.040 | 6.920 | 6.930 | 6.930 | 4,718,942 |
| 2025-04-01 | 6.740 | 7.100 | 6.740 | 7.010 | 7.010 | 11,224,694 |
| 2025-03-31 | 6.860 | 6.880 | 6.660 | 6.750 | 6.750 | 6,612,982 |
| 2025-03-28 | 7.030 | 7.130 | 6.910 | 6.930 | 6.930 | 6,620,258 |
| 2025-03-27 | 7.000 | 7.060 | 6.870 | 7.060 | 7.060 | 7,038,030 |
| 2025-03-26 | 7.050 | 7.090 | 6.950 | 7.000 | 7.000 | 6,381,664 |
| 2025-03-25 | 6.920 | 7.040 | 6.840 | 7.020 | 7.020 | 8,396,910 |
| 2025-03-24 | 7.170 | 7.170 | 6.790 | 6.900 | 6.900 | 12,366,458 |
| 2025-03-21 | 7.240 | 7.280 | 7.120 | 7.170 | 7.170 | 8,718,566 |
| 2025-03-20 | 7.270 | 7.290 | 7.220 | 7.240 | 7.240 | 9,632,590 |
| 2025-03-19 | 7.340 | 7.400 | 7.210 | 7.230 | 7.230 | 15,186,620 |
| 2025-03-18 | 7.340 | 7.440 | 7.330 | 7.380 | 7.380 | 18,925,228 |
| 2025-03-17 | 7.590 | 7.690 | 7.450 | 7.510 | 7.510 | 33,063,150 |
| 2025-03-14 | 7.100 | 7.810 | 7.030 | 7.810 | 7.810 | 41,273,258 |
| 2025-03-13 | 6.920 | 7.430 | 6.780 | 7.100 | 7.100 | 15,145,374 |
| 2025-03-12 | 6.980 | 7.070 | 6.910 | 6.940 | 6.940 | 4,754,799 |
| 2025-03-11 | 6.880 | 6.950 | 6.820 | 6.930 | 6.930 | 4,452,011 |
| 2025-03-10 | 6.830 | 6.990 | 6.820 | 6.920 | 6.920 | 5,691,165 |
| 2025-03-07 | 6.830 | 6.970 | 6.750 | 6.800 | 6.800 | 5,671,248 |
| 2025-03-06 | 6.710 | 6.870 | 6.680 | 6.860 | 6.860 | 6,056,318 |
| 2025-03-05 | 6.900 | 6.940 | 6.640 | 6.720 | 6.720 | 7,482,820 |
| 2025-03-04 | 6.790 | 6.930 | 6.790 | 6.920 | 6.920 | 3,672,533 |
| 2025-03-03 | 6.810 | 6.950 | 6.770 | 6.830 | 6.830 | 5,977,121 |
| 2025-02-28 | 6.930 | 6.990 | 6.750 | 6.780 | 6.780 | 6,616,391 |
| 2025-02-27 | 7.000 | 7.030 | 6.860 | 6.990 | 6.990 | 5,358,811 |
| 2025-02-26 | 6.900 | 7.010 | 6.880 | 7.000 | 7.000 | 5,434,390 |
| 2025-02-25 | 6.860 | 6.970 | 6.840 | 6.860 | 6.860 | 3,990,166 |
| 2025-02-24 | 6.940 | 6.990 | 6.830 | 6.930 | 6.930 | 4,761,563 |
| 2025-02-21 | 6.980 | 7.060 | 6.850 | 6.940 | 6.940 | 4,597,765 |
| 2025-02-20 | 6.890 | 7.090 | 6.880 | 6.990 | 6.990 | 5,823,000 |
| 2025-02-19 | 6.800 | 6.920 | 6.770 | 6.890 | 6.890 | 4,382,100 |
| 2025-02-18 | 7.110 | 7.110 | 6.790 | 6.830 | 6.830 | 7,208,298 |
| 2025-02-17 | 6.910 | 7.170 | 6.910 | 7.110 | 7.110 | 9,009,008 |
| 2025-02-14 | 6.860 | 7.000 | 6.860 | 6.890 | 6.890 | 5,906,146 |
| 2025-02-13 | 6.900 | 6.930 | 6.850 | 6.870 | 6.870 | 3,715,172 |
| 2025-02-12 | 6.900 | 6.950 | 6.820 | 6.920 | 6.920 | 4,844,664 |
| 2025-02-11 | 7.070 | 7.120 | 6.880 | 6.920 | 6.920 | 5,579,660 |
| 2025-02-10 | 6.860 | 7.060 | 6.830 | 7.060 | 7.060 | 7,153,857 |
| 2025-02-07 | 6.820 | 6.910 | 6.770 | 6.870 | 6.870 | 7,180,213 |
| 2025-02-06 | 6.720 | 6.810 | 6.640 | 6.810 | 6.810 | 4,868,326 |
| 2025-02-05 | 6.650 | 6.750 | 6.600 | 6.740 | 6.740 | 4,606,783 |
| 2025-01-27 | 6.590 | 6.690 | 6.550 | 6.580 | 6.580 | 4,317,994 |
| 2025-01-24 | 6.510 | 6.570 | 6.450 | 6.560 | 6.560 | 4,006,206 |
| 2025-01-23 | 6.520 | 6.650 | 6.480 | 6.510 | 6.510 | 5,918,068 |
| 2025-01-22 | 6.500 | 6.530 | 6.420 | 6.450 | 6.450 | 3,296,830 |
| 2025-01-21 | 6.630 | 6.700 | 6.500 | 6.520 | 6.520 | 4,873,014 |
| 2025-01-20 | 6.570 | 6.690 | 6.460 | 6.660 | 6.660 | 6,235,913 |
| 2025-01-17 | 6.640 | 6.670 | 6.580 | 6.630 | 6.630 | 3,628,730 |
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.