Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	14.220	14.300	13.800	14.080	11.327	5,737,004
2022-02-25	14.420	14.580	14.300	14.380	11.569	1,484,641
2022-02-24	14.860	14.860	14.320	14.420	11.601	2,247,881
2022-02-23	14.760	14.940	14.700	14.860	11.955	1,129,115
2022-02-22	14.980	15.000	14.440	14.900	11.987	1,879,700
2022-02-21	15.000	15.160	14.900	14.980	12.052	1,153,900
2022-02-18	15.000	15.120	14.880	14.940	12.019	1,685,600
2022-02-17	15.300	15.300	14.860	14.980	12.052	1,349,500
2022-02-16	15.340	15.380	15.080	15.140	12.180	1,130,554
2022-02-15	15.180	15.440	15.160	15.240	12.261	1,541,600
2022-02-14	15.360	15.360	15.140	15.320	12.325	1,965,615
2022-02-11	15.440	15.440	15.100	15.160	12.196	1,492,500
2022-02-10	15.480	15.640	15.200	15.480	12.454	1,812,974
2022-02-09	15.440	15.500	15.080	15.320	12.325	2,276,600
2022-02-08	15.160	15.400	15.100	15.360	12.357	1,628,100
2022-02-07	15.340	15.520	15.080	15.160	12.196	2,329,810
2022-02-04	14.980	15.420	14.880	15.340	12.341	1,169,192
2022-01-31	14.880	15.340	14.820	15.180	12.212	442,200
2022-01-28	14.980	15.000	14.520	14.820	11.923	2,123,100
2022-01-27	14.940	14.940	14.560	14.900	11.987	1,988,200
2022-01-26	15.600	15.840	14.920	15.000	12.068	4,473,000
2022-01-25	15.860	15.880	15.420	15.600	12.550	2,791,462
2022-01-24	15.880	16.020	15.680	15.940	12.824	3,085,023
2022-01-21	15.580	15.940	15.580	15.900	12.792	2,883,800
2022-01-20	15.620	15.880	15.540	15.800	12.711	5,957,700
2022-01-19	15.600	15.860	15.500	15.620	12.566	3,488,389
2022-01-18	15.700	15.900	15.420	15.580	12.534	1,731,585
2022-01-17	15.600	15.840	15.540	15.700	12.631	3,261,928
2022-01-14	15.080	15.540	14.940	15.500	12.470	2,480,500
2022-01-13	15.160	15.380	14.960	15.280	12.293	2,197,137
2022-01-12	15.360	15.440	15.040	15.340	12.341	2,104,510
2022-01-11	15.180	15.540	15.180	15.440	12.422	2,028,666
2022-01-10	15.180	15.480	15.020	15.320	12.325	1,438,975
2022-01-07	15.020	15.260	15.020	15.100	12.148	1,450,749
2022-01-06	15.080	15.300	14.860	15.240	12.261	2,097,366
2022-01-05	15.580	15.580	15.080	15.160	12.196	1,772,530
2022-01-04	15.500	15.900	15.120	15.640	12.583	6,530,800
2022-01-03	14.780	15.500	14.660	15.320	12.325	1,889,900
2021-12-31	14.320	15.000	14.220	14.780	11.891	2,187,100
2021-12-30	14.300	14.380	14.120	14.160	11.392	1,143,970
2021-12-29	14.400	14.460	14.120	14.360	11.553	864,230
2021-12-28	13.940	14.520	13.920	14.400	11.585	4,295,600
2021-12-24	13.560	13.880	13.500	13.740	11.054	1,099,972
2021-12-23	13.580	13.700	13.420	13.500	10.861	2,095,415
2021-12-22	13.480	13.640	13.360	13.460	10.829	1,773,045
2021-12-21	13.340	13.500	13.260	13.420	10.797	2,075,015
2021-12-20	13.420	13.640	13.280	13.320	10.716	2,789,487
2021-12-17	13.580	13.700	13.380	13.380	10.764	9,072,050
2021-12-16	14.100	14.260	13.620	13.620	10.957	5,242,677
2021-12-15	14.180	14.500	13.940	14.260	11.472	5,107,285
2021-12-14	14.020	14.260	13.880	13.880	11.167	2,277,135
2021-12-13	13.980	14.360	13.980	14.120	11.360	1,731,879
2021-12-10	14.340	14.360	14.060	14.080	11.327	3,314,355
2021-12-09	14.120	14.360	14.120	14.260	11.472	3,619,996
2021-12-08	14.320	14.400	14.220	14.280	11.488	2,281,800
2021-12-07	14.100	14.380	14.060	14.340	11.537	3,101,012
2021-12-06	14.260	14.400	14.200	14.220	11.440	3,490,809
2021-12-03	14.360	14.620	14.240	14.500	11.665	2,954,911
2021-12-02	14.280	14.520	14.200	14.380	11.569	1,969,522
2021-12-01	14.220	14.640	13.920	14.440	11.617	3,944,373

← NewerPage 20 of 21 · 1,232 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.