Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.400 | 8.400 | 7.900 | 8.010 | 8.010 | 39,700,790 |
| 2024-10-23 | 8.000 | 8.500 | 7.730 | 8.500 | 8.500 | 38,543,792 |
| 2024-10-22 | 7.070 | 7.730 | 7.020 | 7.730 | 7.730 | 18,582,402 |
| 2024-10-21 | 7.070 | 7.120 | 6.980 | 7.030 | 7.030 | 10,323,836 |
| 2024-10-18 | 6.920 | 7.170 | 6.920 | 7.070 | 7.070 | 8,747,223 |
| 2024-10-17 | 7.000 | 7.110 | 6.920 | 6.950 | 6.950 | 5,278,796 |
| 2024-10-16 | 6.950 | 7.070 | 6.920 | 7.000 | 7.000 | 6,627,104 |
| 2024-10-15 | 7.140 | 7.160 | 7.030 | 7.040 | 7.040 | 8,033,846 |
| 2024-10-14 | 7.250 | 7.260 | 7.000 | 7.190 | 7.190 | 11,764,556 |
| 2024-10-11 | 7.190 | 7.410 | 7.010 | 7.350 | 7.350 | 15,513,744 |
| 2024-10-10 | 7.150 | 7.380 | 6.980 | 7.140 | 7.140 | 9,095,202 |
| 2024-10-09 | 7.800 | 7.800 | 7.150 | 7.150 | 7.150 | 14,974,784 |
| 2024-10-08 | 8.440 | 8.440 | 7.590 | 7.940 | 7.940 | 22,252,085 |
| 2024-09-30 | 7.230 | 7.720 | 7.130 | 7.680 | 7.680 | 18,418,028 |
| 2024-09-27 | 6.940 | 7.100 | 6.830 | 7.060 | 7.060 | 6,845,069 |
| 2024-09-26 | 6.640 | 6.840 | 6.550 | 6.830 | 6.830 | 5,898,018 |
| 2024-09-25 | 6.540 | 6.790 | 6.510 | 6.640 | 6.640 | 9,046,140 |
| 2024-09-24 | 6.190 | 6.460 | 6.190 | 6.460 | 6.460 | 7,724,968 |
| 2024-09-23 | 6.250 | 6.270 | 6.120 | 6.160 | 6.160 | 4,378,355 |
| 2024-09-20 | 6.280 | 6.290 | 6.120 | 6.250 | 6.250 | 4,391,628 |
| 2024-09-19 | 6.050 | 6.290 | 6.050 | 6.260 | 6.260 | 7,506,450 |
| 2024-09-18 | 6.110 | 6.210 | 5.900 | 6.040 | 6.040 | 5,518,850 |
| 2024-09-13 | 6.300 | 6.350 | 6.100 | 6.100 | 6.100 | 4,432,782 |
| 2024-09-12 | 6.290 | 6.460 | 6.230 | 6.310 | 6.310 | 6,770,730 |
| 2024-09-11 | 6.430 | 6.650 | 6.260 | 6.290 | 6.290 | 9,583,864 |
| 2024-09-10 | 6.450 | 6.900 | 6.340 | 6.370 | 6.370 | 12,476,544 |
| 2024-09-09 | 6.170 | 6.420 | 6.170 | 6.330 | 6.330 | 4,309,446 |
| 2024-09-06 | 6.370 | 6.440 | 6.200 | 6.210 | 6.210 | 3,328,964 |
| 2024-09-05 | 6.310 | 6.420 | 6.310 | 6.400 | 6.400 | 3,000,210 |
| 2024-09-04 | 6.300 | 6.400 | 6.300 | 6.330 | 6.330 | 2,364,600 |
| 2024-09-03 | 6.280 | 6.440 | 6.250 | 6.330 | 6.330 | 3,429,400 |
| 2024-09-02 | 6.400 | 6.520 | 6.290 | 6.290 | 6.290 | 3,850,730 |
| 2024-08-30 | 6.310 | 6.520 | 6.230 | 6.420 | 6.420 | 5,001,910 |
| 2024-08-29 | 6.170 | 6.330 | 6.100 | 6.290 | 6.290 | 3,446,900 |
| 2024-08-28 | 6.120 | 6.250 | 6.030 | 6.190 | 6.190 | 3,838,000 |
| 2024-08-27 | 6.260 | 6.360 | 6.110 | 6.140 | 6.140 | 2,787,600 |
| 2024-08-26 | 6.280 | 6.310 | 6.140 | 6.280 | 6.280 | 3,667,612 |
| 2024-08-23 | 6.230 | 6.260 | 6.090 | 6.190 | 6.190 | 4,294,313 |
| 2024-08-22 | 6.440 | 6.510 | 6.220 | 6.230 | 6.230 | 4,961,900 |
| 2024-08-21 | 6.510 | 6.530 | 6.430 | 6.460 | 6.460 | 4,146,928 |
| 2024-08-20 | 6.690 | 6.710 | 6.480 | 6.530 | 6.530 | 6,607,504 |
| 2024-08-19 | 6.880 | 6.900 | 6.700 | 6.720 | 6.720 | 8,921,436 |
| 2024-08-16 | 7.100 | 7.140 | 6.950 | 6.960 | 6.960 | 13,038,150 |
| 2024-08-15 | 6.860 | 7.630 | 6.820 | 7.210 | 7.210 | 18,860,740 |
| 2024-08-14 | 6.780 | 7.260 | 6.680 | 6.940 | 6.940 | 10,906,195 |
| 2024-08-13 | 6.870 | 6.940 | 6.700 | 6.840 | 6.840 | 3,560,794 |
| 2024-08-12 | 6.830 | 6.990 | 6.820 | 6.880 | 6.880 | 4,093,550 |
| 2024-08-09 | 7.000 | 7.030 | 6.810 | 6.810 | 6.810 | 3,263,350 |
| 2024-08-08 | 6.920 | 7.040 | 6.900 | 6.960 | 6.960 | 4,173,701 |
| 2024-08-07 | 6.970 | 6.970 | 6.870 | 6.910 | 6.910 | 2,781,796 |
| 2024-08-06 | 6.850 | 6.970 | 6.800 | 6.970 | 6.970 | 4,567,926 |
| 2024-08-05 | 6.950 | 7.100 | 6.790 | 6.790 | 6.790 | 5,779,446 |
| 2024-08-02 | 6.880 | 7.160 | 6.830 | 6.980 | 6.980 | 6,785,092 |
| 2024-08-01 | 6.750 | 7.070 | 6.740 | 6.910 | 6.910 | 7,947,901 |
| 2024-07-31 | 6.480 | 6.740 | 6.430 | 6.740 | 6.740 | 7,184,085 |
| 2024-07-30 | 6.410 | 6.500 | 6.380 | 6.480 | 6.480 | 3,850,939 |
| 2024-07-29 | 6.390 | 6.440 | 6.320 | 6.410 | 6.410 | 2,888,363 |
| 2024-07-26 | 6.400 | 6.440 | 6.330 | 6.380 | 6.380 | 3,816,086 |
| 2024-07-25 | 6.360 | 6.470 | 6.300 | 6.380 | 6.380 | 2,936,934 |
| 2024-07-24 | 6.530 | 6.550 | 6.380 | 6.380 | 6.380 | 3,362,140 |
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.