Shanghai Pharmaceuticals Holding Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	14.360	14.360	14.180	14.220	11.440	8,337,675
2021-11-29	14.280	14.500	14.220	14.420	11.601	2,468,787
2021-11-26	14.360	14.560	14.180	14.320	11.521	2,289,218
2021-11-25	14.280	14.380	14.040	14.360	11.553	1,484,263
2021-11-24	14.060	14.240	13.920	14.120	11.360	1,540,683
2021-11-23	13.900	14.180	13.880	14.080	11.327	1,850,149
2021-11-22	14.060	14.120	13.940	14.060	11.311	2,232,700
2021-11-19	13.580	14.100	13.440	14.060	11.311	2,444,037
2021-11-18	13.540	13.640	13.440	13.600	10.941	1,215,782
2021-11-17	13.540	13.780	13.400	13.720	11.038	1,739,305
2021-11-16	13.500	13.680	13.500	13.680	11.006	1,110,505
2021-11-15	13.520	13.800	13.500	13.600	10.941	890,665
2021-11-12	13.500	13.720	13.400	13.660	10.990	1,137,599
2021-11-11	13.600	13.600	13.300	13.500	10.861	2,450,478
2021-11-10	13.620	13.660	13.280	13.600	10.941	2,271,108
2021-11-09	13.440	13.620	13.380	13.620	10.957	1,510,901
2021-11-08	13.420	13.520	13.300	13.520	10.877	1,372,900
2021-11-05	13.640	13.640	13.440	13.600	10.941	1,417,002
2021-11-04	13.620	13.680	13.360	13.640	10.973	1,837,251
2021-11-03	13.440	13.740	13.320	13.720	11.038	2,287,188
2021-11-02	13.880	13.960	13.220	13.320	10.716	4,011,903
2021-11-01	14.300	14.300	13.820	13.860	11.150	1,766,216
2021-10-29	14.100	14.360	14.080	14.260	11.472	1,761,950
2021-10-28	14.360	14.360	13.920	14.040	11.295	1,832,100
2021-10-27	14.400	14.640	14.200	14.300	11.504	1,760,781
2021-10-26	14.600	14.600	14.360	14.420	11.601	2,186,560
2021-10-25	14.720	14.780	14.520	14.560	11.714	1,982,735
2021-10-22	15.080	15.180	14.660	14.720	11.842	2,870,737
2021-10-21	15.320	15.400	14.900	15.000	12.068	2,097,636

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.