Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	12.520	12.980	12.360	12.880	10.790	5,122,118
2022-11-16	12.680	12.920	12.560	12.600	10.555	3,269,835
2022-11-15	12.780	12.940	12.540	12.760	10.689	3,886,555
2022-11-14	12.280	12.900	12.280	12.840	10.756	6,518,354
2022-11-11	12.140	12.540	12.140	12.260	10.270	7,088,296
2022-11-10	11.920	12.080	11.760	12.000	10.052	3,752,100
2022-11-09	11.980	12.140	11.920	12.060	10.103	3,770,238
2022-11-08	12.060	12.200	11.800	12.060	10.103	3,062,887
2022-11-07	11.820	12.080	11.780	12.060	10.103	3,343,375
2022-11-04	11.580	12.100	11.540	11.960	10.019	5,628,369
2022-11-03	11.600	11.700	11.380	11.620	9.734	5,742,845
2022-11-02	11.120	12.320	11.000	11.880	9.952	13,675,100
2022-11-01	10.620	11.320	10.620	11.280	9.449	5,789,800
2022-10-31	11.140	11.140	10.560	10.640	8.913	5,114,561
2022-10-28	10.720	11.100	10.640	10.840	9.081	4,583,077
2022-10-27	10.940	11.160	10.840	10.960	9.181	2,488,400
2022-10-26	10.440	10.900	10.380	10.820	9.064	3,606,909
2022-10-25	10.580	10.580	10.140	10.380	8.695	3,525,544
2022-10-24	11.220	11.420	10.420	10.480	8.779	5,053,690
2022-10-21	11.060	11.200	11.040	11.180	9.366	1,425,401
2022-10-20	10.980	11.180	10.840	11.080	9.282	4,112,240
2022-10-19	11.240	11.420	11.020	11.080	9.282	1,590,655
2022-10-18	11.100	11.280	10.980	11.280	9.449	2,029,700
2022-10-17	10.900	11.180	10.880	11.080	9.282	2,713,300
2022-10-14	10.620	11.140	10.620	10.880	9.114	4,096,609
2022-10-13	10.480	10.780	10.480	10.620	8.896	2,710,191
2022-10-12	10.500	10.540	10.200	10.440	8.746	4,498,065
2022-10-11	10.620	10.680	10.480	10.540	8.829	1,653,787
2022-10-10	10.440	10.860	10.420	10.620	8.896	3,783,969
2022-10-07	10.760	10.760	10.440	10.440	8.746	1,801,400
2022-10-06	11.140	11.140	10.760	10.760	9.014	1,027,300
2022-10-05	10.860	11.260	10.720	11.140	9.332	1,278,502
2022-10-03	10.700	10.940	10.580	10.720	8.980	929,616
2022-09-30	10.800	10.900	10.660	10.840	9.081	2,316,377
2022-09-29	10.940	11.140	10.620	10.700	8.963	2,656,384
2022-09-28	11.000	11.060	10.800	10.900	9.131	3,614,844
2022-09-27	10.720	11.080	10.640	11.000	9.215	2,506,279
2022-09-26	10.720	10.740	10.540	10.700	8.963	4,790,618
2022-09-23	10.940	11.000	10.700	10.740	8.997	2,600,418
2022-09-22	10.820	10.940	10.740	10.940	9.164	2,414,779
2022-09-21	11.160	11.160	10.900	10.920	9.148	2,819,100
2022-09-20	11.180	11.180	10.960	11.100	9.298	1,895,000
2022-09-19	11.140	11.400	10.940	11.000	9.215	2,432,181
2022-09-16	11.160	11.260	11.100	11.140	9.332	3,848,665
2022-09-15	11.420	11.480	11.300	11.360	9.516	1,321,015
2022-09-14	11.380	11.400	11.180	11.320	9.483	2,561,019
2022-09-13	11.560	11.600	11.460	11.500	9.634	1,091,677
2022-09-09	11.260	11.600	11.260	11.540	9.667	2,539,205
2022-09-08	11.300	11.300	11.180	11.260	9.433	2,124,204
2022-09-07	11.260	11.340	11.200	11.300	9.466	1,755,928
2022-09-06	11.400	11.400	11.160	11.320	9.483	2,318,935
2022-09-05	11.540	11.660	11.260	11.400	9.550	2,651,402
2022-09-02	11.680	11.680	11.340	11.540	9.667	3,022,902
2022-09-01	11.500	11.660	11.340	11.660	9.768	5,581,530
2022-08-31	11.080	11.440	11.080	11.440	9.583	5,312,090
2022-08-30	11.020	11.300	10.880	11.240	9.416	4,367,258
2022-08-29	10.820	10.880	10.740	10.820	9.064	1,434,500
2022-08-26	10.820	10.920	10.700	10.860	9.097	3,802,300
2022-08-25	10.660	10.800	10.580	10.800	9.047	1,199,700
2022-08-24	10.880	10.880	10.620	10.660	8.930	2,476,500

← NewerPage 17 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.