Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	10.980	10.980	10.800	10.820	9.064	1,663,789
2022-08-22	10.900	11.020	10.820	10.980	9.198	2,282,700
2022-08-19	10.860	10.920	10.840	10.900	9.131	1,359,700
2022-08-18	11.000	11.040	10.840	10.920	9.148	2,536,648
2022-08-17	11.140	11.140	10.980	11.060	9.265	1,725,035
2022-08-16	11.040	11.280	10.960	11.080	9.282	2,037,500
2022-08-15	11.260	11.320	11.080	11.080	9.282	1,632,900
2022-08-12	11.240	11.340	11.160	11.240	9.416	1,564,538
2022-08-11	11.140	11.300	11.120	11.300	9.466	1,378,600
2022-08-10	11.240	11.260	10.980	11.100	9.298	1,407,105
2022-08-09	11.160	11.280	11.120	11.200	9.382	1,052,074
2022-08-08	11.340	11.480	11.060	11.160	9.349	2,834,900
2022-08-05	11.280	11.440	11.120	11.420	9.567	2,025,648
2022-08-04	11.140	11.220	10.980	11.140	9.332	1,479,864
2022-08-03	11.040	11.060	10.920	10.920	9.148	2,732,193
2022-08-02	11.280	11.280	10.920	11.060	9.265	2,608,635
2022-08-01	11.620	11.740	11.200	11.260	9.433	4,219,179
2022-07-29	11.980	12.000	11.800	11.820	9.902	6,212,300
2022-07-28	11.840	11.980	11.660	11.980	10.036	1,946,929
2022-07-27	11.700	11.760	11.480	11.760	9.851	2,859,100
2022-07-26	11.720	11.840	11.620	11.700	9.801	2,425,700
2022-07-25	11.720	11.780	11.640	11.760	9.851	1,557,956
2022-07-22	12.100	12.100	11.620	11.680	9.784	2,582,100
2022-07-21	11.980	12.120	11.440	12.020	10.069	3,282,601
2022-07-20	12.020	12.200	11.900	11.940	10.002	2,568,336
2022-07-19	12.500	12.520	12.360	12.420	9.992	1,883,200
2022-07-18	12.460	12.500	12.300	12.500	10.056	2,056,481
2022-07-15	12.760	12.760	12.300	12.340	9.928	2,826,600
2022-07-14	12.860	13.020	12.680	12.820	10.314	3,219,600
2022-07-13	13.040	13.060	12.760	12.840	10.330	3,326,215
2022-07-12	13.300	13.360	12.900	13.020	10.475	4,019,302
2022-07-11	13.500	13.500	13.080	13.300	10.700	6,238,637
2022-07-08	13.100	13.260	12.900	13.240	10.652	3,245,436
2022-07-07	13.020	13.120	12.820	12.900	10.378	3,766,897
2022-07-06	13.220	13.260	12.880	13.040	10.491	4,328,486
2022-07-05	13.080	13.360	13.060	13.160	10.587	3,668,201
2022-07-04	13.000	13.200	12.860	13.200	10.620	2,532,483
2022-06-30	13.020	13.180	12.960	13.000	10.459	3,262,115
2022-06-29	13.300	13.300	13.000	13.120	10.555	3,247,650
2022-06-28	13.240	13.300	12.900	13.300	10.700	2,973,431
2022-06-27	13.300	13.340	13.080	13.140	10.571	3,706,502
2022-06-24	13.040	13.200	12.800	13.180	10.603	6,767,199
2022-06-23	12.720	13.000	12.700	12.920	10.394	5,666,035
2022-06-22	12.960	13.020	12.820	12.880	10.362	5,152,101
2022-06-21	12.760	12.940	12.480	12.940	10.410	4,045,200
2022-06-20	12.680	12.760	12.540	12.700	10.217	1,856,801
2022-06-17	12.520	12.640	12.280	12.640	10.169	4,872,767
2022-06-16	12.500	12.660	12.280	12.380	9.960	3,947,875
2022-06-15	12.400	12.660	12.380	12.460	10.024	4,225,802
2022-06-14	12.440	12.520	12.180	12.380	9.960	2,716,865
2022-06-13	12.780	12.780	12.440	12.500	10.056	2,091,722
2022-06-10	12.580	12.840	12.380	12.780	10.282	1,535,764
2022-06-09	12.880	12.880	12.600	12.680	10.201	3,016,524
2022-06-08	12.720	12.900	12.660	12.820	10.314	3,095,377
2022-06-07	12.380	12.900	12.380	12.800	10.298	2,559,217
2022-06-06	12.580	12.580	12.340	12.520	10.072	3,659,100
2022-06-02	12.500	12.560	12.320	12.520	10.072	2,935,227
2022-06-01	12.780	12.800	12.440	12.500	10.056	3,428,657
2022-05-31	12.560	12.780	12.400	12.780	10.282	18,858,170
2022-05-30	12.420	12.620	12.380	12.560	10.105	3,941,887

← NewerPage 18 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.