Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	12.420	12.500	12.260	12.380	9.960	3,737,129
2022-05-26	12.320	12.320	12.100	12.300	9.895	3,487,081
2022-05-25	12.260	12.380	12.180	12.320	9.912	3,420,905
2022-05-24	12.640	12.660	12.080	12.120	9.751	5,222,700
2022-05-23	12.880	12.880	12.580	12.660	10.185	4,212,339
2022-05-20	12.900	13.600	12.880	12.880	10.362	6,217,810
2022-05-19	12.660	12.720	12.360	12.720	10.233	3,452,150
2022-05-18	12.640	12.940	12.640	12.840	10.330	3,284,165
2022-05-17	12.800	12.900	12.600	12.720	10.233	4,000,333
2022-05-16	13.300	13.340	12.680	12.880	10.362	4,233,552
2022-05-13	12.740	13.400	12.480	13.080	10.523	7,363,338
2022-05-12	13.140	13.220	12.540	12.780	10.282	5,894,396
2022-05-11	12.260	13.640	12.160	13.180	10.603	13,198,910
2022-05-10	11.780	12.320	11.660	12.280	9.879	5,727,127
2022-05-06	12.100	12.100	11.760	11.780	9.477	3,287,590
2022-05-05	12.280	12.420	12.120	12.200	9.815	4,554,035
2022-05-04	12.240	12.420	12.200	12.260	9.863	1,609,978
2022-05-03	12.620	12.680	11.980	12.280	9.879	2,813,731
2022-04-29	12.500	12.920	12.240	12.760	10.266	5,745,667
2022-04-28	12.040	12.620	12.040	12.460	10.024	3,274,061
2022-04-27	11.900	12.160	11.700	12.120	9.751	4,432,427
2022-04-26	12.320	12.420	12.000	12.040	9.686	3,673,372
2022-04-25	12.680	12.680	12.000	12.320	9.912	6,217,601
2022-04-22	12.880	12.880	12.620	12.780	10.282	2,597,705
2022-04-21	13.020	13.180	12.760	12.900	10.378	4,467,650
2022-04-20	12.980	13.260	12.940	13.080	10.523	4,325,868
2022-04-19	13.220	13.320	12.900	12.900	10.378	2,125,509
2022-04-14	13.080	13.380	12.980	13.240	10.652	2,967,200
2022-04-13	13.160	13.160	12.760	12.920	10.394	6,044,750
2022-04-12	13.160	13.460	12.960	13.220	10.636	4,327,140
2022-04-11	13.720	13.960	13.120	13.260	10.668	5,666,947
2022-04-08	13.980	13.980	13.460	13.620	10.957	4,967,238
2022-04-07	14.620	14.620	13.680	13.760	11.070	13,208,560
2022-04-06	15.180	15.340	14.600	14.680	11.810	7,886,124
2022-04-04	15.160	15.480	15.100	15.400	12.389	1,941,676
2022-04-01	15.140	15.200	14.720	14.900	11.987	2,540,359
2022-03-31	15.460	16.080	15.000	15.100	12.148	5,688,886
2022-03-30	15.660	15.660	15.080	15.300	12.309	11,504,460
2022-03-29	15.200	15.780	14.800	15.680	12.615	8,651,662
2022-03-28	15.200	15.480	14.560	15.200	12.229	7,658,803
2022-03-25	16.200	16.360	15.000	15.300	12.309	22,732,020
2022-03-24	15.340	16.640	15.280	16.100	12.953	26,359,189
2022-03-23	15.500	15.900	14.860	15.380	12.373	10,821,190
2022-03-22	16.160	16.160	15.080	15.520	12.486	14,733,330
2022-03-21	16.580	17.800	16.000	16.580	13.339	30,390,381
2022-03-18	16.500	16.660	14.500	16.200	13.033	32,582,131
2022-03-17	13.080	16.400	13.080	16.000	12.872	26,528,029
2022-03-16	12.300	12.880	12.040	12.800	10.298	5,682,052
2022-03-15	13.180	13.400	11.900	12.080	9.718	8,936,546
2022-03-14	13.500	13.720	13.080	13.180	10.603	2,190,350
2022-03-11	13.880	13.960	13.360	13.580	10.925	3,660,215
2022-03-10	13.640	14.000	13.520	13.920	11.199	4,138,132
2022-03-09	13.760	13.760	13.140	13.360	10.748	2,598,825
2022-03-08	13.700	13.900	13.320	13.620	10.957	4,105,660
2022-03-07	13.740	13.800	13.460	13.600	10.941	2,841,035
2022-03-04	13.800	13.900	13.600	13.820	11.118	3,430,759
2022-03-03	14.000	14.080	13.800	13.880	11.167	1,422,600
2022-03-02	14.100	14.120	13.740	13.920	11.199	1,685,900
2022-03-01	14.000	14.160	13.880	14.080	11.327	1,803,792
2022-02-28	14.220	14.300	13.800	14.080	11.327	5,737,004

← NewerPage 19 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.