Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	11.460	11.940	11.460	11.900	10.455	4,937,260
2024-05-09	11.220	11.560	11.200	11.420	10.034	3,917,592
2024-05-08	11.360	11.520	11.220	11.220	9.858	2,684,623
2024-05-07	11.380	11.460	11.320	11.360	9.981	1,508,400
2024-05-06	11.320	11.520	11.240	11.360	9.981	3,089,964
2024-05-03	11.200	11.380	11.060	11.080	9.735	1,378,300
2024-05-02	11.060	11.260	10.900	11.200	9.840	2,018,683
2024-04-30	11.380	11.560	11.120	11.140	9.788	6,079,319
2024-04-29	11.400	11.620	11.340	11.440	10.051	3,223,500
2024-04-26	11.200	11.400	11.180	11.320	9.946	2,688,900
2024-04-25	11.100	11.380	11.100	11.220	9.858	3,422,456
2024-04-24	11.120	11.260	11.060	11.220	9.858	987,200
2024-04-23	11.160	11.220	11.080	11.160	9.805	2,355,408
2024-04-22	10.960	11.240	10.960	11.200	9.840	1,899,215
2024-04-19	10.780	11.020	10.680	10.960	9.629	1,974,566
2024-04-18	10.700	10.980	10.660	10.780	9.471	2,533,230
2024-04-17	10.560	10.800	10.560	10.700	9.401	1,754,500
2024-04-16	10.860	10.940	10.520	10.560	9.278	3,374,062
2024-04-15	10.680	10.940	10.680	10.860	9.542	1,675,100
2024-04-12	11.020	11.020	10.640	10.680	9.383	2,280,950
2024-04-11	10.920	11.080	10.880	11.020	9.682	1,293,000
2024-04-10	11.160	11.160	10.880	11.060	9.717	1,724,200
2024-04-09	10.780	11.220	10.700	11.100	9.752	3,810,100
2024-04-08	10.420	11.020	10.400	10.720	9.419	3,660,500
2024-04-05	11.160	11.160	10.180	10.180	8.944	2,805,420
2024-04-03	11.440	11.440	11.140	11.160	9.805	4,161,100
2024-04-02	11.420	11.660	11.300	11.480	10.086	7,834,257
2024-03-28	11.440	11.560	11.260	11.300	9.928	3,944,030
2024-03-27	11.500	11.660	11.380	11.540	10.139	2,174,900
2024-03-26	11.620	11.680	11.440	11.440	10.051	1,900,148
2024-03-25	11.680	11.800	11.580	11.620	10.209	681,400
2024-03-22	12.000	12.000	11.620	11.720	10.297	1,566,200
2024-03-21	11.880	12.120	11.860	12.060	10.596	1,855,800
2024-03-20	11.560	12.060	11.560	11.960	10.508	2,674,584
2024-03-19	12.000	12.000	11.620	11.620	10.209	1,698,104
2024-03-18	11.700	12.020	11.520	11.900	10.455	2,547,527
2024-03-15	11.500	11.800	11.500	11.620	10.209	3,561,442
2024-03-14	12.160	12.160	11.580	11.680	10.262	6,805,000
2024-03-13	12.420	12.420	12.020	12.080	10.613	3,930,600
2024-03-12	12.320	12.440	12.200	12.380	10.877	1,780,631
2024-03-11	12.280	12.420	12.080	12.320	10.824	1,413,221
2024-03-08	12.280	12.460	12.220	12.280	10.789	1,185,300
2024-03-07	12.580	12.580	12.120	12.280	10.789	2,298,280
2024-03-06	12.420	12.580	12.340	12.400	10.895	1,378,000
2024-03-05	12.500	12.740	12.260	12.400	10.895	1,749,100
2024-03-04	12.620	12.820	12.500	12.680	11.141	1,674,400
2024-03-01	12.500	12.700	12.360	12.580	11.053	986,951
2024-02-29	12.360	12.780	12.360	12.600	11.070	4,938,400
2024-02-28	12.700	12.820	12.360	12.360	10.859	1,479,700
2024-02-27	12.400	12.480	12.140	12.460	10.947	1,697,404
2024-02-26	12.500	12.640	12.340	12.400	10.895	1,693,804
2024-02-23	12.280	12.760	12.280	12.740	11.193	1,777,800
2024-02-22	12.300	12.700	12.160	12.680	11.141	2,864,382
2024-02-21	12.180	12.440	11.680	12.240	10.754	1,718,684
2024-02-20	12.020	12.300	11.800	12.300	10.807	1,863,600
2024-02-19	12.020	12.240	11.820	12.040	10.578	1,724,302
2024-02-16	11.440	12.020	11.340	12.000	10.543	443,108
2024-02-15	11.720	11.720	11.420	11.440	10.051	360,310
2024-02-14	11.760	11.820	11.540	11.740	10.315	353,445
2024-02-09	12.120	12.120	11.480	11.760	10.332	295,025

← NewerPage 11 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.