Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	11.500	11.580	11.300	11.520	10.121	930,684
2023-11-10	11.300	11.560	11.300	11.480	10.086	1,170,800
2023-11-09	11.600	11.660	11.460	11.480	10.086	1,184,902
2023-11-08	11.480	11.680	11.400	11.480	10.086	1,360,866
2023-11-07	11.720	11.720	11.320	11.360	9.981	4,290,900
2023-11-06	11.600	11.860	11.600	11.720	10.297	2,396,815
2023-11-03	11.380	11.460	11.300	11.440	10.051	1,773,600
2023-11-02	11.280	11.520	11.200	11.260	9.893	3,387,700
2023-11-01	11.460	11.520	11.260	11.340	9.963	2,262,038
2023-10-31	11.560	11.700	11.180	11.380	9.998	3,866,855
2023-10-30	11.380	11.680	11.320	11.620	10.209	2,968,772
2023-10-27	11.200	11.620	11.040	11.480	10.086	2,563,900
2023-10-26	11.240	11.240	10.960	11.080	9.735	1,926,865
2023-10-25	11.280	11.400	11.100	11.120	9.770	1,227,620
2023-10-24	11.280	11.320	11.040	11.140	9.788	4,666,758
2023-10-20	11.380	11.460	11.160	11.240	9.875	2,265,863
2023-10-19	11.420	11.620	11.340	11.400	10.016	2,164,009
2023-10-18	11.700	11.700	11.380	11.540	10.139	3,145,988
2023-10-17	11.560	11.740	11.520	11.700	10.280	1,407,700
2023-10-16	11.800	12.020	11.480	11.560	10.157	2,294,000
2023-10-13	11.960	12.000	11.720	11.780	10.350	1,169,400
2023-10-12	12.040	12.040	11.840	12.000	10.543	1,280,200
2023-10-11	11.660	11.940	11.640	11.860	10.420	1,613,291
2023-10-10	11.780	11.840	11.600	11.660	10.244	1,097,400
2023-10-09	11.520	11.820	11.520	11.640	10.227	1,493,600
2023-10-06	11.500	11.940	11.500	11.880	10.438	635,500
2023-10-05	11.420	11.620	11.380	11.540	10.139	563,600
2023-10-04	12.020	12.020	11.360	11.620	10.209	481,387
2023-10-03	12.400	12.400	11.540	11.820	10.385	1,187,200
2023-09-29	12.360	12.360	12.160	12.220	10.736	347,300
2023-09-28	12.260	12.420	11.980	12.180	10.701	2,747,200
2023-09-27	12.360	12.400	12.060	12.260	10.772	3,361,328
2023-09-26	12.460	12.540	12.000	12.240	10.754	3,139,100
2023-09-25	12.720	12.760	12.420	12.480	10.965	1,188,497
2023-09-22	12.600	12.720	12.380	12.640	11.105	1,727,024
2023-09-21	12.440	12.540	12.380	12.460	10.947	1,063,400
2023-09-20	12.500	12.580	12.400	12.440	10.930	1,519,753
2023-09-19	12.560	12.620	12.420	12.580	11.053	884,400
2023-09-18	12.460	12.560	12.360	12.480	10.965	815,600
2023-09-15	12.320	12.620	12.320	12.540	11.018	2,763,067
2023-09-14	12.340	12.480	12.260	12.420	10.912	2,356,600
2023-09-13	12.560	12.560	12.320	12.420	10.912	1,723,500
2023-09-12	12.600	12.680	12.400	12.580	11.053	1,346,167
2023-09-11	12.280	12.560	12.280	12.460	10.947	1,309,300
2023-09-07	12.400	12.540	12.260	12.280	10.789	1,165,400
2023-09-06	12.520	12.540	12.360	12.380	10.877	2,035,500
2023-09-05	12.620	12.700	12.400	12.500	10.982	2,037,700
2023-09-04	12.800	12.840	12.500	12.620	11.088	2,800,800
2023-08-31	12.780	12.900	12.640	12.900	11.334	5,225,500
2023-08-30	13.820	13.820	12.740	12.780	11.229	4,711,100
2023-08-29	13.320	13.560	13.280	13.460	11.826	1,180,200
2023-08-28	13.320	13.640	13.160	13.320	11.703	1,810,900
2023-08-25	12.840	13.240	12.740	13.140	11.545	1,702,100
2023-08-24	12.860	13.240	12.760	12.960	11.387	2,360,000
2023-08-23	12.920	13.160	12.840	12.960	11.387	2,211,700
2023-08-22	12.720	13.100	12.620	12.980	11.404	2,700,300
2023-08-21	12.920	13.000	12.680	12.800	11.246	1,768,700
2023-08-18	13.180	13.260	12.900	12.960	11.387	1,696,300
2023-08-17	13.400	13.400	13.120	13.260	11.650	1,465,021
2023-08-16	13.320	13.400	13.200	13.340	11.721	1,274,800

← NewerPage 13 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.