Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.660 | 6.750 | 6.590 | 6.650 | 6.650 | 4,717,331 |
| 2025-01-15 | 6.730 | 6.750 | 6.590 | 6.650 | 6.650 | 3,683,978 |
| 2025-01-14 | 6.420 | 6.740 | 6.420 | 6.730 | 6.730 | 6,355,900 |
| 2025-01-13 | 6.350 | 6.460 | 6.180 | 6.420 | 6.420 | 6,782,237 |
| 2025-01-10 | 6.590 | 6.940 | 6.450 | 6.460 | 6.460 | 10,268,082 |
| 2025-01-09 | 6.660 | 6.690 | 6.540 | 6.610 | 6.610 | 5,146,100 |
| 2025-01-08 | 6.570 | 6.710 | 6.430 | 6.610 | 6.610 | 6,730,672 |
| 2025-01-07 | 6.540 | 6.580 | 6.380 | 6.580 | 6.580 | 6,167,911 |
| 2025-01-06 | 6.450 | 6.650 | 6.300 | 6.560 | 6.560 | 7,546,399 |
| 2025-01-03 | 6.600 | 6.650 | 6.380 | 6.420 | 6.420 | 6,148,157 |
| 2025-01-02 | 6.710 | 6.810 | 6.520 | 6.600 | 6.600 | 6,081,988 |
| 2024-12-31 | 6.860 | 6.910 | 6.700 | 6.700 | 6.700 | 5,402,156 |
| 2024-12-30 | 6.980 | 7.000 | 6.800 | 6.850 | 6.850 | 5,438,786 |
| 2024-12-27 | 6.910 | 7.080 | 6.860 | 7.010 | 7.010 | 5,968,840 |
| 2024-12-26 | 6.910 | 7.000 | 6.890 | 6.900 | 6.900 | 6,089,758 |
| 2024-12-25 | 7.070 | 7.140 | 6.800 | 6.900 | 6.900 | 7,265,382 |
| 2024-12-24 | 7.170 | 7.230 | 6.930 | 7.070 | 7.070 | 8,341,993 |
| 2024-12-23 | 7.500 | 7.530 | 7.100 | 7.100 | 7.100 | 9,327,900 |
| 2024-12-20 | 7.450 | 7.560 | 7.420 | 7.470 | 7.470 | 5,983,850 |
| 2024-12-19 | 7.460 | 7.510 | 7.300 | 7.460 | 7.460 | 6,923,892 |
| 2024-12-18 | 7.600 | 7.650 | 7.410 | 7.510 | 7.510 | 9,259,769 |
| 2024-12-17 | 8.200 | 8.280 | 7.600 | 7.600 | 7.600 | 16,944,775 |
| 2024-12-16 | 8.200 | 8.330 | 8.160 | 8.210 | 8.210 | 6,436,840 |
| 2024-12-13 | 8.430 | 8.450 | 8.170 | 8.200 | 8.200 | 8,394,564 |
| 2024-12-12 | 8.330 | 8.470 | 8.270 | 8.450 | 8.450 | 9,987,878 |
| 2024-12-11 | 8.220 | 8.320 | 8.160 | 8.320 | 8.320 | 7,039,298 |
| 2024-12-10 | 8.450 | 8.500 | 8.190 | 8.220 | 8.220 | 8,734,116 |
| 2024-12-09 | 8.180 | 8.380 | 8.140 | 8.230 | 8.230 | 10,615,219 |
| 2024-12-06 | 8.120 | 8.190 | 7.990 | 8.170 | 8.170 | 8,828,781 |
| 2024-12-05 | 8.050 | 8.100 | 7.970 | 8.070 | 8.070 | 6,765,800 |
| 2024-12-04 | 8.180 | 8.200 | 7.940 | 8.040 | 8.040 | 7,268,278 |
| 2024-12-03 | 8.200 | 8.260 | 8.050 | 8.180 | 8.180 | 7,661,877 |
| 2024-12-02 | 8.010 | 8.200 | 8.010 | 8.190 | 8.190 | 10,058,442 |
| 2024-11-29 | 7.900 | 8.050 | 7.790 | 7.980 | 7.980 | 7,301,700 |
| 2024-11-28 | 7.880 | 8.000 | 7.820 | 7.930 | 7.930 | 7,835,355 |
| 2024-11-27 | 7.930 | 7.930 | 7.550 | 7.910 | 7.910 | 10,679,846 |
| 2024-11-26 | 8.010 | 8.120 | 7.890 | 7.920 | 7.920 | 8,522,130 |
| 2024-11-25 | 7.870 | 8.080 | 7.700 | 8.050 | 8.050 | 11,860,231 |
| 2024-11-22 | 8.190 | 8.340 | 7.900 | 7.950 | 7.950 | 22,754,037 |
| 2024-11-21 | 8.500 | 8.970 | 8.400 | 8.780 | 8.780 | 26,892,419 |
| 2024-11-20 | 7.900 | 8.250 | 7.900 | 8.200 | 8.200 | 11,846,574 |
| 2024-11-19 | 8.220 | 8.330 | 7.590 | 8.010 | 8.010 | 16,994,731 |
| 2024-11-18 | 8.500 | 8.650 | 8.200 | 8.310 | 8.310 | 12,730,453 |
| 2024-11-15 | 8.360 | 8.520 | 8.240 | 8.440 | 8.440 | 10,979,398 |
| 2024-11-14 | 8.410 | 8.490 | 8.170 | 8.230 | 8.230 | 9,783,682 |
| 2024-11-13 | 8.620 | 8.640 | 8.270 | 8.430 | 8.430 | 14,238,341 |
| 2024-11-12 | 8.490 | 8.950 | 8.460 | 8.610 | 8.610 | 29,082,226 |
| 2024-11-11 | 8.220 | 8.440 | 8.130 | 8.440 | 8.440 | 17,547,958 |
| 2024-11-08 | 8.500 | 8.530 | 8.110 | 8.300 | 8.300 | 25,633,190 |
| 2024-11-07 | 8.350 | 8.590 | 8.350 | 8.530 | 8.530 | 26,377,578 |
| 2024-11-06 | 8.960 | 9.360 | 8.620 | 8.930 | 8.930 | 36,936,206 |
| 2024-11-05 | 9.420 | 9.660 | 8.910 | 9.190 | 9.190 | 46,241,983 |
| 2024-11-04 | 8.580 | 9.240 | 8.580 | 9.240 | 9.240 | 13,488,601 |
| 2024-11-01 | 8.400 | 8.980 | 8.360 | 8.400 | 8.400 | 22,056,499 |
| 2024-10-31 | 7.980 | 8.710 | 7.980 | 8.590 | 8.590 | 30,937,507 |
| 2024-10-30 | 8.220 | 8.360 | 7.840 | 7.950 | 7.950 | 21,620,258 |
| 2024-10-29 | 8.540 | 9.130 | 8.250 | 8.270 | 8.270 | 35,290,128 |
| 2024-10-28 | 7.980 | 8.480 | 7.960 | 8.340 | 8.340 | 29,848,422 |
| 2024-10-25 | 8.020 | 8.150 | 7.920 | 8.080 | 8.080 | 24,914,639 |
| 2024-10-24 | 8.400 | 8.400 | 7.900 | 8.010 | 8.010 | 39,700,790 |
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.