Shanghai Pharmaceuticals Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	11.720	11.760	11.460	11.620	10.603	1,556,800
2024-08-06	11.460	11.700	11.360	11.620	10.603	1,817,700
2024-08-05	11.780	11.780	11.180	11.300	10.311	3,553,500
2024-08-02	11.820	11.860	11.540	11.560	10.548	1,382,106
2024-08-01	11.740	11.880	11.660	11.740	10.712	1,281,200
2024-07-31	11.440	11.800	11.440	11.720	10.694	2,282,900
2024-07-30	11.720	11.720	11.440	11.480	10.475	1,577,880
2024-07-29	11.700	11.860	11.600	11.660	10.639	1,166,444
2024-07-26	11.540	11.780	11.500	11.700	10.676	2,017,220
2024-07-25	11.660	11.740	11.500	11.540	10.530	2,894,120
2024-07-24	11.520	11.920	11.520	11.620	10.603	1,954,000
2024-07-23	11.940	12.020	11.680	11.760	10.730	3,489,800
2024-07-22	11.760	12.040	11.700	11.940	10.895	3,515,874
2024-07-19	11.860	11.880	11.640	11.760	10.730	2,522,525
2024-07-18	11.460	11.940	11.460	11.860	10.822	4,481,100
2024-07-17	11.800	12.000	11.700	11.880	10.438	5,446,464
2024-07-16	11.760	11.800	11.580	11.660	10.244	3,085,007
2024-07-15	11.900	11.900	11.660	11.800	10.367	2,358,500
2024-07-12	11.820	11.940	11.680	11.900	10.455	3,693,700
2024-07-11	11.460	11.800	11.420	11.720	10.297	3,632,760
2024-07-10	11.500	11.700	11.300	11.340	9.963	2,519,900
2024-07-09	11.520	11.600	11.400	11.500	10.104	3,098,376
2024-07-08	11.780	11.800	11.480	11.520	10.121	2,068,099
2024-07-05	11.700	11.840	11.620	11.760	10.332	1,800,000
2024-07-04	11.840	11.840	11.640	11.680	10.262	1,394,660
2024-07-03	11.760	11.820	11.680	11.700	10.280	2,227,200
2024-07-02	11.740	12.080	11.680	11.700	10.280	3,561,303
2024-06-28	11.640	11.940	11.640	11.740	10.315	3,456,202
2024-06-27	11.880	11.880	11.620	11.640	10.227	2,026,000
2024-06-26	11.820	11.980	11.700	11.880	10.438	1,982,000
2024-06-25	11.780	11.860	11.680	11.800	10.367	1,856,598
2024-06-24	11.800	11.860	11.680	11.780	10.350	3,068,700
2024-06-21	12.080	12.080	11.800	11.800	10.367	4,119,120
2024-06-20	12.140	12.460	11.940	12.060	10.596	3,168,429
2024-06-19	12.160	12.380	12.100	12.340	10.842	2,960,464
2024-06-18	11.840	12.280	11.800	12.160	10.684	4,069,500
2024-06-17	11.700	11.900	11.640	11.800	10.367	2,642,200
2024-06-14	11.500	11.820	11.480	11.800	10.367	3,077,218
2024-06-13	11.740	11.800	11.500	11.540	10.139	3,322,200
2024-06-12	11.880	11.880	11.600	11.640	10.227	4,070,100
2024-06-11	12.360	12.360	11.740	11.760	10.332	8,480,779
2024-06-07	12.160	12.520	12.140	12.360	10.859	3,266,800
2024-06-06	11.940	12.180	11.900	12.080	10.613	2,047,300
2024-06-05	11.960	12.100	11.900	11.940	10.490	1,741,454
2024-06-04	11.740	11.960	11.720	11.940	10.490	1,607,104
2024-06-03	11.680	11.960	11.600	11.720	10.297	3,430,804
2024-05-31	11.840	11.840	11.420	11.600	10.192	12,221,730
2024-05-30	11.760	11.940	11.580	11.680	10.262	2,771,056
2024-05-29	11.800	12.020	11.720	11.760	10.332	4,042,300
2024-05-28	12.120	12.180	11.900	11.900	10.455	2,082,200
2024-05-27	11.800	12.160	11.780	12.120	10.649	2,103,941
2024-05-24	11.740	11.940	11.740	11.800	10.367	3,097,145
2024-05-23	12.020	12.040	11.800	11.860	10.420	2,632,959
2024-05-22	12.120	12.240	11.940	12.020	10.561	2,593,800
2024-05-21	12.340	12.480	12.060	12.120	10.649	2,551,124
2024-05-20	12.500	12.660	12.380	12.560	11.035	2,867,280
2024-05-17	12.440	12.640	12.340	12.520	11.000	2,553,100
2024-05-16	12.600	12.620	12.280	12.400	10.895	3,132,605
2024-05-14	12.200	12.880	12.040	12.460	10.947	8,833,446
2024-05-13	11.800	12.260	11.800	12.200	10.719	4,728,900

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1166 HKD
2026-07-15	0.4048 HKD
2025-12-29	0.1322 HKD
2025-07-16	0.3170 HKD
2024-09-17	0.0874 HKD
2024-07-18	0.4407 HKD
2023-07-18	0.6638 HKD
2022-07-20	0.4921 HKD
2021-07-15	0.5762 HKD
2020-07-16	0.4812 HKD
2019-07-12	0.4668 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.