Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	11.770	12.000	11.770	11.850	11.325	2,158,100
2026-01-21	11.760	11.890	11.760	11.850	11.325	1,318,500
2026-01-20	11.830	11.950	11.710	11.910	11.382	2,713,600
2026-01-19	11.770	11.790	11.660	11.710	11.191	3,135,300
2026-01-16	11.870	11.940	11.820	11.860	11.335	3,121,990
2026-01-15	11.850	12.010	11.820	11.870	11.344	2,403,400
2026-01-14	11.950	12.070	11.880	11.940	11.411	2,997,300
2026-01-13	11.840	12.000	11.840	11.930	11.402	3,504,600
2026-01-12	11.880	11.930	11.810	11.860	11.335	1,765,200
2026-01-09	11.870	12.000	11.830	11.910	11.382	2,481,800
2026-01-08	11.840	11.890	11.800	11.870	11.344	1,564,567
2026-01-07	11.830	11.910	11.740	11.860	11.335	3,449,000
2026-01-06	11.680	11.790	11.680	11.760	11.239	3,478,600
2026-01-05	11.550	11.780	11.520	11.690	11.172	2,170,100
2026-01-02	11.370	11.590	11.370	11.570	11.057	410,400
2025-12-31	11.500	11.500	11.330	11.380	10.876	2,144,400
2025-12-30	11.650	11.650	11.460	11.500	10.991	2,092,800
2025-12-29	11.680	11.730	11.500	11.520	11.010	2,654,200
2025-12-24	11.800	11.800	11.670	11.730	11.082	965,668
2025-12-23	11.760	11.810	11.740	11.760	11.110	1,449,680
2025-12-22	11.850	11.870	11.730	11.760	11.110	2,569,520
2025-12-19	11.900	11.900	11.830	11.830	11.176	3,372,811
2025-12-18	11.780	11.870	11.700	11.860	11.205	2,165,600
2025-12-17	11.760	11.780	11.650	11.720	11.072	1,768,600
2025-12-16	11.940	11.950	11.650	11.710	11.063	2,102,600
2025-12-15	11.920	11.970	11.820	11.850	11.195	1,099,500
2025-12-12	11.700	11.950	11.700	11.950	11.290	2,552,000
2025-12-11	11.800	11.820	11.710	11.770	11.120	1,767,200
2025-12-10	11.940	11.940	11.680	11.760	11.110	3,694,200
2025-12-09	12.140	12.140	11.860	11.890	11.233	3,172,600
2025-12-08	12.200	12.200	12.110	12.140	11.469	2,269,075
2025-12-05	12.140	12.160	12.040	12.160	11.488	4,514,841
2025-12-04	12.120	12.190	12.010	12.070	11.403	4,013,465
2025-12-03	12.020	12.130	12.010	12.060	11.394	3,121,600
2025-12-02	11.880	12.010	11.880	12.000	11.337	2,863,600
2025-12-01	11.840	11.890	11.780	11.860	11.205	1,013,500
2025-11-28	11.860	11.900	11.770	11.810	11.157	931,400
2025-11-27	11.880	11.910	11.770	11.860	11.205	1,987,800
2025-11-26	11.830	11.880	11.790	11.850	11.195	1,806,000
2025-11-25	11.770	11.830	11.730	11.790	11.138	3,082,550
2025-11-24	11.830	11.830	11.640	11.690	11.044	3,369,649
2025-11-21	11.990	11.990	11.700	11.700	11.053	4,066,533
2025-11-20	11.920	12.010	11.860	11.920	11.261	2,475,200
2025-11-19	11.940	12.000	11.880	11.920	11.261	1,795,900
2025-11-18	12.200	12.200	11.920	11.950	11.290	2,761,400
2025-11-17	12.270	12.290	12.130	12.230	11.554	1,505,500
2025-11-14	12.320	12.390	12.230	12.240	11.564	2,439,600
2025-11-13	12.250	12.390	12.200	12.360	11.677	3,098,200
2025-11-12	12.190	12.330	12.160	12.240	11.564	2,976,868
2025-11-11	12.220	12.220	12.110	12.190	11.516	2,398,500
2025-11-10	11.990	12.210	11.950	12.190	11.516	3,575,100
2025-11-07	11.950	11.980	11.920	11.970	11.309	2,311,100
2025-11-06	11.960	11.970	11.840	11.950	11.290	2,984,400
2025-11-05	11.940	11.980	11.770	11.920	11.261	3,430,635
2025-11-04	11.840	11.920	11.810	11.880	11.223	4,073,200
2025-11-03	11.790	11.830	11.580	11.820	11.167	4,407,689
2025-10-31	12.370	12.370	11.640	11.710	11.063	14,427,700
2025-10-30	12.260	12.410	12.250	12.340	11.658	3,138,801
2025-10-28	12.350	12.350	12.220	12.250	11.573	1,581,952
2025-10-27	12.260	12.310	12.240	12.300	11.620	3,774,940

← NewerPage 4 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.