Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	13.700	13.860	13.600	13.680	11.460	1,238,300
2023-02-16	13.680	13.900	13.540	13.700	11.477	1,104,272
2023-02-15	13.640	13.700	13.520	13.640	11.426	2,228,642
2023-02-14	13.740	13.760	13.560	13.640	11.426	1,607,700
2023-02-13	13.600	13.700	13.500	13.660	11.443	1,072,179
2023-02-10	13.760	13.820	13.440	13.580	11.376	1,675,400
2023-02-09	13.760	13.800	13.620	13.720	11.493	2,646,600
2023-02-08	13.760	13.920	13.640	13.760	11.527	1,343,055
2023-02-07	14.080	14.080	13.640	13.760	11.527	2,725,414
2023-02-06	14.180	14.280	13.720	13.920	11.661	2,290,262
2023-02-03	14.320	14.420	14.100	14.300	11.979	2,252,832
2023-02-02	14.480	14.660	14.220	14.320	11.996	2,221,716
2023-02-01	13.880	14.460	13.720	14.460	12.113	2,467,750
2023-01-31	13.960	14.160	13.660	13.800	11.560	4,056,777
2023-01-30	14.280	14.280	13.920	13.960	11.694	2,683,204
2023-01-27	14.220	14.420	14.120	14.340	12.013	969,638
2023-01-26	14.280	14.360	14.000	14.220	11.912	942,799
2023-01-20	14.100	14.180	13.940	14.160	11.862	1,060,970
2023-01-19	13.880	14.100	13.760	14.000	11.728	760,309
2023-01-18	13.740	13.900	13.660	13.880	11.627	1,761,903
2023-01-17	14.060	14.060	13.700	13.920	11.661	1,895,048
2023-01-16	14.000	14.260	13.820	14.020	11.745	1,664,100
2023-01-13	13.320	13.940	13.200	13.940	11.678	2,208,266
2023-01-12	13.820	13.920	13.240	13.460	11.275	3,912,044
2023-01-11	13.800	14.080	13.720	13.820	11.577	3,776,111
2023-01-10	13.740	13.860	13.580	13.840	11.594	3,013,100
2023-01-09	13.720	13.760	13.580	13.660	11.443	1,644,531
2023-01-06	13.660	13.720	13.420	13.520	11.326	1,734,925
2023-01-05	13.720	13.940	13.560	13.620	11.409	2,759,043
2023-01-04	13.500	13.740	13.360	13.680	11.460	2,187,100
2023-01-03	13.020	13.520	12.900	13.500	11.309	3,262,842
2022-12-30	13.200	13.200	12.880	12.980	10.873	2,168,078
2022-12-29	12.920	13.240	12.880	13.200	11.058	2,239,700
2022-12-28	13.060	13.060	12.780	12.940	10.840	3,400,540
2022-12-23	12.920	13.120	12.620	13.060	10.940	3,821,588
2022-12-22	13.040	13.080	12.700	12.820	10.739	1,887,892
2022-12-21	12.960	13.080	12.740	12.900	10.806	1,430,000
2022-12-20	13.060	13.100	12.740	12.960	10.857	4,059,242
2022-12-19	13.940	14.000	13.100	13.200	11.058	2,803,132
2022-12-16	13.520	14.000	13.460	13.920	11.661	2,774,912
2022-12-15	13.720	13.820	13.540	13.720	11.493	1,839,515
2022-12-14	14.120	14.140	13.500	13.720	11.493	3,267,908
2022-12-13	14.260	14.400	13.840	14.060	11.778	4,443,905
2022-12-12	13.560	14.380	13.520	14.240	11.929	6,530,100
2022-12-09	13.780	13.800	13.480	13.560	11.359	2,065,800
2022-12-08	13.640	13.800	13.340	13.640	11.426	4,870,400
2022-12-07	13.140	13.780	13.140	13.420	11.242	5,923,580
2022-12-06	13.100	13.420	13.020	13.140	11.007	4,811,028
2022-12-05	13.100	13.360	12.840	13.280	11.125	6,048,000
2022-12-02	12.740	12.960	12.680	12.780	10.706	2,907,322
2022-12-01	13.180	13.200	12.700	12.820	10.739	2,510,672
2022-11-30	12.740	13.000	12.700	12.940	10.840	5,881,239
2022-11-29	12.340	12.900	12.260	12.900	10.806	4,676,149
2022-11-28	12.160	12.340	12.040	12.260	10.270	3,583,724
2022-11-25	12.620	12.820	12.320	12.380	10.371	3,401,500
2022-11-24	12.440	12.820	12.440	12.740	10.672	1,379,600
2022-11-23	12.680	12.680	12.340	12.440	10.421	4,368,500
2022-11-22	12.900	13.020	12.500	12.600	10.555	3,457,008
2022-11-21	13.060	13.060	12.660	12.920	10.823	2,307,246
2022-11-18	12.980	13.160	12.860	13.060	10.940	5,054,911

← NewerPage 16 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.