Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.760	11.890	11.710	11.820	11.296	1,746,947
2026-04-23	11.870	11.880	11.770	11.860	11.335	2,155,900
2026-04-22	11.780	11.860	11.690	11.800	11.277	2,399,300
2026-04-21	11.830	11.840	11.740	11.780	11.258	2,132,900
2026-04-20	11.710	11.820	11.640	11.800	11.277	2,535,000
2026-04-17	11.690	11.720	11.600	11.640	11.124	4,363,265
2026-04-16	11.790	11.820	11.640	11.770	11.249	3,364,300
2026-04-15	11.800	11.830	11.710	11.780	11.258	3,471,400
2026-04-14	11.930	11.930	11.640	11.730	11.210	2,881,400
2026-04-13	11.990	11.990	11.820	11.820	11.296	3,257,200
2026-04-10	11.990	12.020	11.920	11.990	11.459	1,612,696
2026-04-09	12.020	12.130	11.930	11.960	11.430	2,299,200
2026-04-08	11.940	12.120	11.940	12.070	11.535	5,085,800
2026-04-02	11.680	11.940	11.680	11.940	11.411	4,958,908
2026-04-01	11.680	11.780	11.650	11.670	11.153	3,407,700
2026-03-31	11.480	11.750	11.480	11.550	11.038	1,619,314
2026-03-30	11.370	11.570	11.370	11.570	11.057	2,020,200
2026-03-27	11.250	11.480	11.240	11.460	10.952	2,437,200
2026-03-26	11.330	11.370	11.230	11.230	10.733	1,886,800
2026-03-25	11.230	11.320	11.190	11.300	10.799	1,920,410
2026-03-24	11.150	11.190	11.000	11.150	10.656	1,677,100
2026-03-23	11.440	11.440	10.960	11.070	10.580	4,752,700
2026-03-20	11.360	11.450	11.310	11.360	10.857	2,009,200
2026-03-19	11.560	11.560	11.360	11.420	10.914	1,655,400
2026-03-18	11.590	11.610	11.480	11.590	11.077	2,351,900
2026-03-17	11.530	11.680	11.510	11.590	11.077	2,715,000
2026-03-16	11.450	11.530	11.370	11.500	10.991	1,914,700
2026-03-13	11.420	11.490	11.340	11.400	10.895	2,228,200
2026-03-12	11.490	11.490	11.370	11.430	10.924	1,345,900
2026-03-11	11.490	11.490	11.390	11.430	10.924	1,258,200
2026-03-10	11.380	11.470	11.350	11.450	10.943	1,927,400
2026-03-09	11.450	11.450	11.180	11.320	10.819	5,851,100
2026-03-06	11.290	11.480	11.250	11.460	10.952	1,139,180
2026-03-05	11.380	11.480	11.290	11.290	10.790	1,678,235
2026-03-04	11.500	11.500	11.200	11.300	10.799	3,787,400
2026-03-03	11.660	11.660	11.400	11.440	10.933	2,347,832
2026-03-02	11.600	11.640	11.480	11.570	11.057	2,717,245
2026-02-27	11.740	11.750	11.650	11.650	11.134	2,263,674
2026-02-26	11.910	11.910	11.650	11.660	11.143	3,154,100
2026-02-25	11.950	11.950	11.770	11.860	11.335	2,196,300
2026-02-24	11.950	11.970	11.770	11.870	11.344	1,733,798
2026-02-23	11.700	12.030	11.700	12.030	11.497	773,400
2026-02-20	11.890	11.890	11.700	11.730	11.210	552,045
2026-02-16	11.890	11.890	11.750	11.810	11.287	141,800
2026-02-13	11.900	11.900	11.740	11.820	11.296	1,276,035
2026-02-12	11.850	11.870	11.780	11.800	11.277	1,264,556
2026-02-11	11.890	11.910	11.800	11.900	11.373	1,317,745
2026-02-10	11.780	11.890	11.750	11.820	11.296	1,896,500
2026-02-09	11.750	11.870	11.720	11.790	11.268	2,357,300
2026-02-06	11.800	11.830	11.670	11.810	11.287	1,568,000
2026-02-05	11.680	11.800	11.660	11.800	11.277	2,037,720
2026-02-04	11.730	11.790	11.660	11.750	11.229	2,195,400
2026-02-03	11.600	11.790	11.600	11.720	11.201	1,743,000
2026-02-02	11.880	11.880	11.560	11.600	11.086	3,257,300
2026-01-30	11.930	12.070	11.830	11.900	11.373	1,189,800
2026-01-29	12.150	12.150	11.930	11.950	11.421	2,994,800
2026-01-28	11.990	12.170	11.990	12.150	11.612	2,535,600
2026-01-27	12.150	12.210	11.980	12.110	11.574	2,324,800
2026-01-26	11.980	12.120	11.940	12.120	11.583	2,259,945
2026-01-23	11.880	12.030	11.880	11.980	11.449	3,332,000

← NewerPage 3 of 5 · 245 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.