Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.200	12.310	12.180	12.220	11.545	1,951,371
2025-10-23	12.290	12.330	12.160	12.270	11.592	1,187,821
2025-10-22	12.190	12.330	12.190	12.310	11.630	1,700,499
2025-10-21	12.190	12.270	12.100	12.190	11.516	1,595,000
2025-10-20	11.970	12.170	11.970	12.130	11.460	1,743,700
2025-10-17	12.220	12.260	11.920	11.960	11.299	2,847,778
2025-10-16	12.060	12.320	12.060	12.210	11.535	2,243,000
2025-10-15	11.960	12.140	11.960	12.110	11.441	3,378,277
2025-10-14	12.100	12.160	11.910	11.970	11.309	2,643,100
2025-10-13	12.010	12.090	11.850	12.090	11.422	4,565,800
2025-10-10	12.450	12.450	12.220	12.220	11.545	2,442,800
2025-10-09	12.280	12.460	12.170	12.450	11.762	6,188,000
2025-10-08	12.150	12.180	11.920	12.090	11.422	1,855,300
2025-10-06	12.130	12.250	12.030	12.120	11.450	736,800
2025-10-03	12.130	12.260	12.110	12.250	11.573	838,700
2025-10-02	12.250	12.310	12.130	12.170	11.497	1,101,100
2025-09-30	12.060	12.300	12.060	12.280	11.601	2,185,300
2025-09-29	12.080	12.200	12.010	12.130	11.460	1,293,792
2025-09-26	12.210	12.210	12.010	12.010	11.346	2,362,200
2025-09-25	12.320	12.320	12.090	12.130	11.460	2,685,200
2025-09-24	12.160	12.320	12.160	12.260	11.582	2,166,100
2025-09-23	12.180	12.250	12.090	12.160	11.488	2,532,005
2025-09-22	12.490	12.490	12.180	12.200	11.526	3,414,071
2025-09-19	12.590	12.640	12.280	12.330	11.649	7,531,300
2025-09-18	12.460	12.660	12.330	12.480	11.790	6,160,300
2025-09-17	12.420	12.460	12.280	12.450	11.762	3,962,700
2025-09-16	12.430	12.570	12.240	12.360	11.677	5,700,100
2025-09-15	12.280	12.290	12.170	12.230	11.554	3,951,500
2025-09-12	12.340	12.360	12.160	12.200	11.526	2,357,933
2025-09-11	12.190	12.350	11.950	12.290	11.611	5,341,700
2025-09-10	12.210	12.220	12.080	12.130	11.460	1,900,827
2025-09-09	12.270	12.270	12.060	12.140	11.469	2,388,100
2025-09-08	12.170	12.200	12.100	12.190	11.516	2,357,034
2025-09-05	12.000	12.070	11.810	12.070	11.403	5,077,770
2025-09-04	12.000	12.090	11.870	11.910	11.252	2,594,571
2025-09-03	12.200	12.230	11.970	12.000	11.337	3,876,900
2025-09-02	12.300	12.360	12.100	12.150	11.479	3,511,700
2025-09-01	12.360	12.500	12.110	12.280	11.601	4,630,200
2025-08-29	12.450	12.660	12.340	12.350	11.668	7,462,743
2025-08-28	12.420	12.480	12.070	12.320	11.639	3,950,071
2025-08-27	12.750	12.750	12.380	12.420	11.734	3,389,470
2025-08-26	12.790	12.850	12.670	12.720	12.017	2,551,308
2025-08-25	12.620	12.830	12.620	12.790	12.083	5,623,030
2025-08-22	12.600	12.660	12.450	12.590	11.894	2,706,000
2025-08-21	12.580	12.710	12.530	12.600	11.904	2,980,700
2025-08-20	12.660	12.690	12.440	12.610	11.913	2,831,400
2025-08-19	12.740	12.840	12.610	12.660	11.960	3,042,100
2025-08-18	12.720	12.930	12.650	12.670	11.970	4,417,969
2025-08-15	12.550	12.720	12.490	12.720	12.017	3,015,103
2025-08-14	12.680	12.730	12.560	12.620	11.923	6,034,300
2025-08-13	12.630	12.720	12.580	12.650	11.951	3,819,300
2025-08-12	12.580	12.700	12.490	12.580	11.885	2,662,681
2025-08-11	12.500	12.580	12.420	12.570	11.875	3,423,000
2025-08-08	12.560	12.570	12.360	12.500	11.809	2,906,460
2025-08-07	12.570	12.650	12.430	12.580	11.885	3,332,600
2025-08-06	12.560	12.620	12.530	12.540	11.847	2,375,333
2025-08-05	12.360	12.540	12.360	12.530	11.838	2,318,500
2025-08-04	12.500	12.500	12.270	12.390	11.705	2,883,282
2025-08-01	12.460	12.820	12.420	12.500	11.809	3,185,800
2025-07-31	12.760	12.780	12.480	12.540	11.847	6,829,892

← NewerPage 5 of 21 · 1,229 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.