Shanghai Pharmaceuticals Holding Co Ltd historical data

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

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
2021-10-20	15.360	15.440	15.160	15.280	12.293	997,019
2021-10-19	15.580	15.680	15.020	15.360	12.357	2,691,221
2021-10-18	15.300	15.680	15.300	15.580	12.534	1,688,068

← NewerPage 21 of 21 · 1,232 trading days

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.