Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	12.080	12.220	12.000	12.120	10.649	1,652,779
2024-02-07	11.900	12.260	11.900	12.080	10.613	3,107,881
2024-02-06	11.740	12.100	11.580	12.020	10.561	2,599,227
2024-02-05	11.240	11.760	11.020	11.640	10.227	3,519,370
2024-02-02	11.120	11.540	11.120	11.240	9.875	2,559,084
2024-02-01	11.180	11.400	11.000	11.300	9.928	1,349,000
2024-01-31	11.140	11.180	10.840	11.040	9.700	2,547,193
2024-01-30	11.340	11.580	10.900	11.100	9.752	5,216,386
2024-01-29	11.400	11.620	11.360	11.460	10.069	1,519,618
2024-01-26	11.660	11.660	11.200	11.420	10.034	2,641,120
2024-01-25	10.880	11.700	10.880	11.660	10.244	3,048,714
2024-01-24	10.840	11.000	10.560	10.940	9.612	2,219,278
2024-01-23	10.480	10.820	10.320	10.660	9.366	1,969,446
2024-01-22	10.900	10.900	10.400	10.480	9.208	2,785,031
2024-01-19	10.900	10.960	10.700	10.800	9.489	2,055,568
2024-01-18	10.820	10.980	10.620	10.840	9.524	2,185,500
2024-01-17	11.560	11.560	10.740	10.780	9.471	4,195,802
2024-01-16	11.380	11.500	11.300	11.400	10.016	1,240,400
2024-01-15	11.320	11.580	11.260	11.520	10.121	1,799,416
2024-01-12	11.260	11.480	11.260	11.460	10.069	2,268,462
2024-01-11	11.160	11.400	11.160	11.240	9.875	2,535,434
2024-01-10	11.440	11.440	11.200	11.260	9.893	1,261,200
2024-01-09	11.180	11.560	11.180	11.280	9.911	3,997,300
2024-01-08	11.420	11.580	11.140	11.260	9.893	1,867,980
2024-01-05	11.680	11.700	11.460	11.580	10.174	1,341,800
2024-01-04	11.680	11.860	11.620	11.760	10.332	1,762,600
2024-01-03	11.620	11.800	11.540	11.740	10.315	2,633,446
2024-01-02	11.420	11.640	11.340	11.580	10.174	2,186,054
2023-12-29	11.520	11.520	11.320	11.420	10.034	2,211,320
2023-12-28	10.940	11.500	10.940	11.440	10.051	3,248,000
2023-12-27	10.840	11.040	10.640	10.980	9.647	3,109,400
2023-12-22	10.800	10.960	10.720	10.780	9.471	1,786,900
2023-12-21	10.700	10.900	10.700	10.860	9.542	1,537,956
2023-12-20	10.560	10.840	10.540	10.740	9.436	1,635,399
2023-12-19	10.700	10.700	10.440	10.560	9.278	1,828,600
2023-12-18	10.700	10.740	10.400	10.680	9.383	2,193,694
2023-12-15	11.000	11.060	10.820	10.820	9.506	1,994,094
2023-12-14	10.840	11.060	10.760	10.900	9.577	1,762,300
2023-12-13	10.820	10.880	10.720	10.760	9.454	1,394,691
2023-12-12	10.640	10.920	10.640	10.860	9.542	1,594,400
2023-12-11	10.840	10.840	10.480	10.740	9.436	3,625,159
2023-12-08	11.000	11.060	10.840	10.840	9.524	1,861,700
2023-12-07	11.000	11.140	10.940	11.100	9.752	968,882
2023-12-06	11.080	11.160	10.980	11.120	9.770	1,133,149
2023-12-05	11.060	11.180	10.960	11.060	9.717	1,540,200
2023-12-04	11.240	11.280	11.020	11.060	9.717	2,264,844
2023-12-01	11.380	11.420	11.240	11.260	9.893	1,297,924
2023-11-30	11.220	11.400	11.160	11.320	9.946	3,330,991
2023-11-29	11.560	11.580	11.220	11.220	9.858	1,464,500
2023-11-28	11.500	11.640	11.240	11.560	10.157	1,484,276
2023-11-27	11.700	11.760	11.340	11.420	10.034	2,100,100
2023-11-24	11.720	11.920	11.640	11.700	10.280	919,800
2023-11-23	11.640	11.800	11.620	11.800	10.367	929,900
2023-11-22	11.620	11.800	11.600	11.700	10.280	1,392,200
2023-11-21	11.700	11.940	11.680	11.720	10.297	1,918,900
2023-11-20	11.680	11.820	11.600	11.680	10.262	1,570,600
2023-11-17	11.880	11.880	11.560	11.640	10.227	1,346,760
2023-11-16	11.780	11.880	11.660	11.840	10.403	2,114,852
2023-11-15	11.660	11.860	11.660	11.840	10.403	1,739,152
2023-11-14	11.520	11.620	11.520	11.620	10.209	1,258,053

← NewerPage 12 of 21 · 1,229 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.