Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	13.600	13.600	13.160	13.360	11.738	1,719,500
2023-08-14	13.280	13.400	13.120	13.320	11.703	1,788,400
2023-08-11	13.580	13.580	13.180	13.280	11.668	2,343,767
2023-08-10	13.620	13.700	13.260	13.320	11.703	2,844,579
2023-08-09	13.440	13.680	13.380	13.440	11.808	1,981,105
2023-08-08	13.320	13.640	13.320	13.440	11.808	2,742,400
2023-08-07	13.800	13.900	13.280	13.400	11.773	4,804,948
2023-08-04	13.740	14.100	13.740	13.960	12.265	1,401,784
2023-08-03	13.620	13.900	13.600	13.780	12.107	1,758,800
2023-08-02	13.880	14.020	13.620	13.680	12.019	2,182,916
2023-08-01	14.080	14.220	13.860	13.880	12.195	4,161,800
2023-07-31	14.360	14.480	13.980	14.120	12.406	5,132,666
2023-07-28	14.200	14.380	14.140	14.340	12.599	2,924,200
2023-07-27	14.320	14.340	14.240	14.300	12.564	2,120,831
2023-07-26	14.320	14.420	14.240	14.380	12.634	2,225,529
2023-07-25	14.260	14.460	14.080	14.420	12.669	3,039,900
2023-07-24	13.960	14.260	13.920	14.080	12.371	1,943,100
2023-07-21	13.980	14.360	13.980	14.240	12.511	1,994,000
2023-07-20	14.180	14.280	14.040	14.200	12.476	1,181,300
2023-07-19	14.240	14.260	13.840	14.180	12.459	1,128,004
2023-07-18	14.520	14.560	13.940	14.260	12.529	2,271,000
2023-07-14	14.800	15.000	14.720	14.800	12.398	968,235
2023-07-13	14.760	15.160	14.760	14.860	12.448	1,862,200
2023-07-12	14.900	14.980	14.760	14.860	12.448	1,461,597
2023-07-11	15.040	15.040	14.820	14.900	12.482	1,350,500
2023-07-10	14.940	15.160	14.900	15.060	12.616	1,133,000
2023-07-07	14.740	15.060	14.740	14.880	12.465	1,438,731
2023-07-06	15.300	15.300	14.840	14.860	12.448	1,990,167
2023-07-05	15.200	15.320	15.040	15.220	12.750	1,217,950
2023-07-04	15.320	15.480	15.120	15.360	12.867	1,020,500
2023-07-03	15.560	15.580	15.200	15.400	12.901	1,346,471
2023-06-30	15.100	15.660	15.100	15.520	13.001	2,897,400
2023-06-29	15.300	15.300	15.020	15.140	12.683	1,403,400
2023-06-28	15.100	15.260	14.920	15.080	12.633	1,435,400
2023-06-27	14.940	15.120	14.860	15.080	12.633	1,805,910
2023-06-26	14.460	15.100	14.460	15.060	12.616	5,132,200
2023-06-23	15.100	15.100	14.180	14.340	12.013	1,308,900
2023-06-21	15.000	15.020	14.780	14.880	12.465	1,750,792
2023-06-20	15.280	15.420	14.960	15.120	12.666	3,001,900
2023-06-19	15.300	15.340	15.020	15.280	12.800	865,267
2023-06-16	15.200	15.420	15.000	15.320	12.834	5,232,700
2023-06-15	15.240	15.300	14.940	15.160	12.700	2,059,509
2023-06-14	15.420	15.500	14.980	15.240	12.767	1,984,300
2023-06-13	15.320	15.460	15.120	15.240	12.767	1,971,134
2023-06-12	15.900	15.900	15.260	15.420	12.917	2,691,700
2023-06-09	15.860	15.980	15.680	15.800	13.236	3,261,800
2023-06-08	15.880	15.900	15.480	15.700	13.152	2,502,897
2023-06-07	15.760	15.940	15.600	15.720	13.169	2,692,200
2023-06-06	16.100	16.100	15.680	15.780	13.219	1,222,693
2023-06-05	15.400	16.160	15.340	16.100	13.487	4,062,498
2023-06-02	15.380	15.740	15.380	15.400	12.901	1,719,771
2023-06-01	15.620	15.660	15.280	15.340	12.850	3,395,859
2023-05-31	15.260	15.600	15.060	15.600	13.068	11,561,500
2023-05-30	15.600	15.680	15.160	15.340	12.850	2,638,900
2023-05-29	15.540	16.000	15.440	15.460	12.951	2,185,700
2023-05-25	15.520	15.580	14.940	15.400	12.901	5,143,700
2023-05-24	15.800	15.800	15.220	15.400	12.901	4,006,200
2023-05-23	15.760	16.000	15.620	15.800	13.236	2,989,400
2023-05-22	15.980	16.140	15.620	15.780	13.219	1,690,362
2023-05-19	15.620	16.000	15.520	15.820	13.252	4,098,460

← NewerPage 14 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.