Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	12.760	12.780	12.480	12.540	11.847	6,829,892
2025-07-30	12.800	13.120	12.660	12.840	12.130	6,708,892
2025-07-29	12.820	12.860	12.580	12.840	12.130	4,853,300
2025-07-28	12.800	12.840	12.620	12.720	12.017	3,330,357
2025-07-25	12.740	12.900	12.620	12.700	11.998	5,362,600
2025-07-24	12.700	12.780	12.620	12.760	12.055	4,209,100
2025-07-23	12.720	12.860	12.520	12.660	11.960	4,100,900
2025-07-22	12.500	12.840	12.480	12.660	11.960	6,407,500
2025-07-21	12.600	12.600	12.440	12.500	11.809	4,299,900
2025-07-18	12.580	12.640	12.440	12.500	11.809	3,966,100
2025-07-17	12.280	12.580	12.220	12.580	11.885	10,778,000
2025-07-16	12.040	12.340	11.960	12.200	11.526	7,820,100
2025-07-15	12.360	12.360	12.120	12.260	11.283	4,860,800
2025-07-14	12.340	12.420	12.320	12.360	11.375	4,684,500
2025-07-11	12.240	12.460	12.240	12.320	11.338	4,299,625
2025-07-10	12.100	12.380	12.080	12.260	11.283	11,176,960
2025-07-09	11.900	11.960	11.800	11.840	10.896	2,237,500
2025-07-08	11.920	11.920	11.780	11.840	10.896	2,510,500
2025-07-07	11.900	11.920	11.800	11.880	10.933	1,377,800
2025-07-04	11.880	11.920	11.740	11.860	10.915	2,914,300
2025-07-03	11.880	11.880	11.760	11.820	10.878	2,659,600
2025-07-02	11.740	11.920	11.720	11.840	10.896	4,277,200
2025-06-30	11.780	11.800	11.640	11.700	10.768	1,587,800
2025-06-27	11.840	11.860	11.680	11.740	10.804	2,107,400
2025-06-26	11.880	11.920	11.760	11.780	10.841	2,118,800
2025-06-25	11.820	11.920	11.720	11.920	10.970	2,576,634
2025-06-24	11.660	11.800	11.600	11.760	10.823	2,925,300
2025-06-23	11.340	11.660	11.340	11.580	10.657	2,405,300
2025-06-20	11.400	11.480	11.360	11.460	10.547	7,664,020
2025-06-19	11.660	11.660	11.340	11.380	10.473	4,756,300
2025-06-18	11.800	11.840	11.520	11.620	10.694	5,142,475
2025-06-17	11.960	12.020	11.860	11.880	10.933	4,605,735
2025-06-16	12.060	12.160	11.780	11.840	10.896	10,708,600
2025-06-13	12.280	12.360	12.000	12.080	11.117	17,044,000
2025-06-12	12.040	12.300	11.980	12.200	11.228	7,730,338
2025-06-11	11.920	12.140	11.900	11.960	11.007	4,905,286
2025-06-10	11.900	12.080	11.860	11.920	10.970	9,873,900
2025-06-09	11.660	11.900	11.660	11.860	10.915	4,051,932
2025-06-06	11.780	11.860	11.640	11.660	10.731	3,943,900
2025-06-05	11.780	11.940	11.720	11.780	10.841	5,257,300
2025-06-04	11.760	11.920	11.760	11.840	10.896	6,831,203
2025-06-03	11.480	11.940	11.440	11.820	10.878	12,175,670
2025-06-02	11.400	11.560	11.080	11.500	10.584	12,722,660
2025-05-30	11.460	11.700	11.400	11.400	10.492	74,882,180
2025-05-29	11.340	11.480	11.340	11.460	10.547	8,169,613
2025-05-28	11.220	11.400	11.220	11.340	10.436	4,158,169
2025-05-27	11.260	11.380	11.220	11.220	10.326	4,185,064
2025-05-26	11.400	11.400	11.260	11.300	10.400	5,826,054
2025-05-23	11.320	11.520	11.220	11.400	10.492	6,110,500
2025-05-22	11.300	11.360	11.160	11.280	10.381	7,235,000
2025-05-21	11.240	11.380	11.200	11.320	10.418	7,017,988
2025-05-20	11.380	11.460	11.220	11.240	10.344	5,723,655
2025-05-19	11.160	11.460	11.160	11.380	10.473	8,608,150
2025-05-16	11.000	11.180	10.940	11.120	10.234	5,000,200
2025-05-15	11.060	11.200	11.000	11.000	10.123	4,872,900
2025-05-14	11.000	11.100	10.900	11.020	10.142	10,366,370
2025-05-13	11.120	11.260	11.000	11.020	10.142	4,616,800
2025-05-12	10.860	11.240	10.820	11.220	10.326	8,183,200
2025-05-09	10.900	10.940	10.800	10.800	9.939	4,378,330
2025-05-08	10.920	10.960	10.860	10.920	10.050	2,868,091

← NewerPage 6 of 21 · 1,230 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.