Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	15.760	16.000	15.600	15.740	13.185	2,784,317
2023-05-17	15.660	15.800	15.520	15.640	13.102	2,556,000
2023-05-16	15.660	15.860	15.500	15.820	13.252	2,446,500
2023-05-15	15.580	15.760	15.200	15.520	13.001	3,627,600
2023-05-12	15.520	15.780	15.360	15.460	12.951	4,449,300
2023-05-11	15.960	15.980	15.540	15.640	13.102	2,995,700
2023-05-10	15.940	16.080	15.800	15.960	13.370	2,764,600
2023-05-09	16.060	16.300	15.800	15.940	13.353	3,891,700
2023-05-08	16.200	16.460	16.000	16.140	13.520	2,889,553
2023-05-05	16.360	16.400	16.040	16.220	13.587	2,309,000
2023-05-04	16.100	16.600	16.100	16.360	13.705	3,535,396
2023-05-03	16.240	16.300	16.040	16.100	13.487	912,145
2023-05-02	16.140	16.400	16.000	16.320	13.671	1,638,500
2023-04-28	16.300	16.300	15.820	15.920	13.336	2,947,900
2023-04-27	15.720	16.280	15.720	16.240	13.604	5,071,248
2023-04-26	15.280	15.780	15.200	15.720	13.169	3,511,413
2023-04-25	15.620	15.620	15.260	15.420	12.917	2,037,900
2023-04-24	15.860	15.880	15.380	15.620	13.085	1,893,144
2023-04-21	15.700	15.800	15.400	15.700	13.152	2,386,573
2023-04-20	15.740	15.800	15.380	15.520	13.001	1,746,700
2023-04-19	15.540	15.760	15.380	15.640	13.102	2,363,816
2023-04-18	15.540	15.700	15.220	15.460	12.951	3,707,275
2023-04-17	15.320	15.620	15.260	15.560	13.035	2,636,021
2023-04-14	15.580	15.580	15.320	15.460	12.951	1,714,200
2023-04-13	14.960	15.540	14.960	15.520	13.001	2,617,536
2023-04-12	15.220	15.320	14.980	15.260	12.783	2,545,565
2023-04-11	15.140	15.280	14.800	15.200	12.733	3,682,100
2023-04-06	15.040	15.140	14.940	15.040	12.599	2,580,101
2023-04-04	14.980	15.120	14.720	15.060	12.616	4,439,388
2023-04-03	14.640	15.000	14.620	14.900	12.482	2,795,800
2023-03-31	14.620	14.900	14.500	14.640	12.264	3,395,616
2023-03-30	15.200	15.200	14.540	14.760	12.364	1,254,000
2023-03-29	14.940	15.080	14.700	14.940	12.515	2,030,700
2023-03-28	15.240	15.240	14.660	15.000	12.566	1,551,100
2023-03-27	14.740	14.840	14.540	14.800	12.398	1,762,700
2023-03-24	15.060	15.060	14.540	14.740	12.348	3,779,400
2023-03-23	15.180	15.200	14.920	15.060	12.616	1,933,430
2023-03-22	14.980	15.240	14.980	15.120	12.666	2,408,752
2023-03-21	15.000	15.120	14.800	14.980	12.549	1,747,719
2023-03-20	15.260	15.260	14.740	15.000	12.566	2,927,470
2023-03-17	15.280	15.480	15.100	15.260	12.783	6,819,464
2023-03-16	14.980	15.400	14.740	15.280	12.800	4,941,907
2023-03-15	14.660	14.980	14.600	14.900	12.482	3,356,365
2023-03-14	14.780	14.840	14.280	14.480	12.130	4,232,886
2023-03-13	14.200	14.800	14.080	14.720	12.331	5,087,280
2023-03-10	14.140	14.580	13.940	14.200	11.895	2,458,800
2023-03-09	14.500	14.580	14.200	14.200	11.895	1,612,757
2023-03-08	14.580	14.580	14.200	14.500	12.147	2,444,880
2023-03-07	14.380	14.760	14.380	14.600	12.230	3,045,768
2023-03-06	14.320	14.660	14.320	14.540	12.180	2,913,428
2023-03-03	14.380	14.380	14.020	14.300	11.979	2,920,128
2023-03-02	14.280	14.360	14.020	14.320	11.996	1,665,815
2023-03-01	13.940	14.360	13.760	14.320	11.996	5,146,204
2023-02-28	13.620	13.980	13.620	13.840	11.594	4,740,808
2023-02-27	13.960	14.180	13.600	13.720	11.493	2,053,695
2023-02-24	14.040	14.080	13.720	13.880	11.627	4,070,533
2023-02-23	14.080	14.180	13.760	14.040	11.761	3,592,277
2023-02-22	14.120	14.160	13.820	14.000	11.728	2,549,535
2023-02-21	13.900	14.200	13.760	13.980	11.711	3,017,915
2023-02-20	13.760	13.800	13.520	13.780	11.544	1,271,229

← NewerPage 15 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.