Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.720 | 6.240 | 5.720 | 6.240 | 6.240 | 23,442,542 |
| 2026-10-15 | 5.680 | 5.760 | 5.610 | 5.670 | 5.670 | 6,419,652 |
| 2026-10-14 | 5.930 | 5.930 | 5.770 | 5.790 | 5.790 | 4,977,292 |
| 2026-10-13 | 5.800 | 5.930 | 5.620 | 5.890 | 5.890 | 5,170,700 |
| 2026-10-12 | 6.020 | 6.040 | 5.790 | 5.840 | 5.840 | 5,416,400 |
| 2026-10-09 | 5.940 | 6.050 | 5.780 | 6.040 | 6.040 | 6,361,954 |
| 2026-10-08 | 6.060 | 6.110 | 5.880 | 5.950 | 5.950 | 5,481,920 |
| 2026-09-30 | 6.050 | 6.090 | 5.970 | 6.040 | 6.040 | 5,821,519 |
| 2026-09-29 | 5.910 | 6.100 | 5.830 | 6.040 | 6.040 | 6,254,710 |
| 2026-09-28 | 5.890 | 5.980 | 5.790 | 5.910 | 5.910 | 6,941,492 |
| 2026-09-24 | 5.830 | 5.950 | 5.810 | 5.850 | 5.850 | 5,388,900 |
| 2026-09-23 | 5.970 | 6.000 | 5.840 | 5.860 | 5.860 | 7,107,900 |
| 2026-09-22 | 5.950 | 6.000 | 5.750 | 5.940 | 5.940 | 11,666,700 |
| 2026-09-21 | 5.700 | 6.090 | 5.610 | 5.970 | 5.970 | 14,311,445 |
| 2026-09-18 | 5.690 | 5.780 | 5.580 | 5.580 | 5.580 | 5,612,125 |
| 2026-09-17 | 5.620 | 5.700 | 5.520 | 5.670 | 5.670 | 5,601,582 |
| 2026-09-16 | 5.550 | 5.650 | 5.440 | 5.600 | 5.600 | 6,187,264 |
| 2026-09-15 | 5.790 | 5.890 | 5.550 | 5.570 | 5.570 | 6,060,330 |
| 2026-09-14 | 5.690 | 5.880 | 5.690 | 5.830 | 5.830 | 5,457,895 |
| 2026-09-11 | 5.850 | 5.890 | 5.690 | 5.750 | 5.750 | 6,268,900 |
| 2026-09-10 | 5.980 | 6.000 | 5.840 | 5.890 | 5.890 | 5,082,820 |
| 2026-09-09 | 6.050 | 6.080 | 5.960 | 6.000 | 6.000 | 5,262,961 |
| 2026-09-08 | 6.000 | 6.100 | 5.930 | 6.070 | 6.070 | 7,089,500 |
| 2026-09-07 | 5.860 | 6.040 | 5.840 | 6.010 | 6.010 | 7,682,461 |
| 2026-09-04 | 5.880 | 5.950 | 5.790 | 5.860 | 5.860 | 5,875,018 |
| 2026-09-03 | 6.010 | 6.040 | 5.840 | 5.860 | 5.860 | 7,682,766 |
| 2026-09-02 | 5.940 | 6.080 | 5.850 | 5.930 | 5.930 | 8,203,982 |
| 2026-09-01 | 5.910 | 6.010 | 5.860 | 5.960 | 5.960 | 12,043,575 |
| 2026-08-31 | 6.030 | 6.090 | 5.740 | 5.880 | 5.880 | 13,123,110 |
| 2026-08-28 | 5.940 | 6.150 | 5.910 | 6.030 | 6.030 | 13,445,878 |
| 2026-08-27 | 5.800 | 6.000 | 5.750 | 5.980 | 5.980 | 10,271,100 |
| 2026-08-26 | 5.740 | 5.880 | 5.710 | 5.840 | 5.840 | 7,786,638 |
| 2026-08-25 | 5.500 | 5.790 | 5.480 | 5.760 | 5.760 | 7,570,000 |
| 2026-08-24 | 5.560 | 5.690 | 5.500 | 5.540 | 5.540 | 6,018,064 |
| 2026-08-21 | 5.700 | 5.700 | 5.470 | 5.580 | 5.580 | 7,945,664 |
| 2026-08-20 | 5.540 | 5.790 | 5.540 | 5.750 | 5.750 | 9,704,930 |
| 2026-08-19 | 5.610 | 5.650 | 5.470 | 5.490 | 5.490 | 5,681,800 |
| 2026-08-18 | 5.610 | 5.710 | 5.550 | 5.600 | 5.600 | 5,445,100 |
| 2026-08-17 | 5.560 | 5.710 | 5.470 | 5.660 | 5.660 | 6,496,000 |
| 2026-08-14 | 5.610 | 5.670 | 5.490 | 5.560 | 5.560 | 4,620,200 |
| 2026-08-13 | 5.580 | 5.700 | 5.480 | 5.590 | 5.590 | 7,345,400 |
| 2026-08-12 | 5.560 | 5.640 | 5.520 | 5.580 | 5.580 | 3,783,200 |
| 2026-08-11 | 5.590 | 5.660 | 5.520 | 5.560 | 5.560 | 6,710,000 |
| 2026-08-10 | 5.380 | 5.650 | 5.370 | 5.590 | 5.590 | 8,105,059 |
| 2026-08-07 | 5.360 | 5.410 | 5.210 | 5.380 | 5.380 | 5,903,568 |
| 2026-08-06 | 5.350 | 5.370 | 5.250 | 5.350 | 5.350 | 5,867,090 |
| 2026-08-05 | 5.450 | 5.450 | 5.230 | 5.310 | 5.310 | 8,316,178 |
| 2026-08-04 | 5.360 | 5.510 | 5.340 | 5.380 | 5.380 | 6,020,630 |
| 2026-08-03 | 5.230 | 5.380 | 5.160 | 5.360 | 5.360 | 6,738,576 |
| 2026-07-31 | 5.050 | 5.200 | 5.030 | 5.200 | 5.200 | 5,889,550 |
| 2026-07-30 | 5.110 | 5.220 | 5.030 | 5.070 | 5.070 | 7,221,440 |
| 2026-07-29 | 5.070 | 5.170 | 5.020 | 5.140 | 5.140 | 8,437,100 |
| 2026-07-28 | 4.960 | 5.150 | 4.940 | 5.020 | 5.020 | 7,308,500 |
| 2026-07-27 | 4.740 | 4.980 | 4.700 | 4.960 | 4.960 | 10,244,500 |
| 2026-07-24 | 4.850 | 4.890 | 4.710 | 4.740 | 4.740 | 7,052,600 |
| 2026-07-23 | 4.710 | 4.910 | 4.670 | 4.890 | 4.890 | 8,045,900 |
| 2026-07-22 | 4.760 | 4.930 | 4.710 | 4.730 | 4.730 | 7,586,400 |
| 2026-07-21 | 4.940 | 4.940 | 4.600 | 4.800 | 4.800 | 11,979,600 |
| 2026-07-20 | 5.010 | 5.190 | 4.860 | 4.920 | 4.920 | 11,653,408 |
| 2026-07-17 | 5.320 | 5.350 | 4.990 | 5.040 | 5.040 | 11,788,750 |
Page 1 of 21 · 1,212 trading daysOlder →
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.