Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	10.820	11.040	10.820	10.980	10.105	7,135,400
2025-05-06	10.680	10.760	10.620	10.740	9.884	4,279,800
2025-05-02	10.620	10.720	10.500	10.640	9.792	2,059,200
2025-04-30	10.640	10.700	10.520	10.620	9.774	5,498,400
2025-04-29	10.660	10.740	10.560	10.600	9.755	4,093,893
2025-04-28	10.800	10.800	10.640	10.660	9.811	2,536,200
2025-04-25	10.800	10.880	10.700	10.780	9.921	5,584,200
2025-04-24	10.880	10.880	10.700	10.780	9.921	5,096,629
2025-04-23	10.900	10.940	10.780	10.840	9.976	4,343,967
2025-04-22	10.800	10.880	10.780	10.860	9.995	4,452,993
2025-04-17	10.700	10.820	10.700	10.820	9.958	2,936,300
2025-04-16	10.840	10.900	10.680	10.800	9.939	3,591,900
2025-04-15	10.900	10.920	10.760	10.920	10.050	3,560,700
2025-04-14	10.820	10.960	10.780	10.880	10.013	3,162,400
2025-04-11	10.460	10.820	10.460	10.800	9.939	4,587,173
2025-04-10	10.640	10.760	10.560	10.640	9.792	5,395,400
2025-04-09	10.200	10.560	10.180	10.540	9.700	5,768,400
2025-04-08	10.220	10.540	10.220	10.440	9.608	7,817,800
2025-04-07	10.920	10.920	10.060	10.120	9.314	14,179,700
2025-04-03	11.280	11.380	11.160	11.260	10.363	5,082,176
2025-04-02	11.300	11.380	11.180	11.300	10.400	4,566,700
2025-04-01	11.120	11.420	11.120	11.320	10.418	6,692,434
2025-03-31	11.240	11.280	11.040	11.200	10.307	5,815,280
2025-03-28	11.600	11.620	11.180	11.260	10.363	12,379,300
2025-03-27	11.440	11.660	11.380	11.660	10.731	7,542,768
2025-03-26	11.580	11.580	11.360	11.440	10.528	4,988,800
2025-03-25	11.600	11.600	11.480	11.480	10.565	2,662,854
2025-03-24	11.700	11.720	11.480	11.580	10.657	3,903,000
2025-03-21	11.960	11.960	11.680	11.700	10.768	5,075,096
2025-03-20	12.100	12.100	11.920	11.960	11.007	3,622,824
2025-03-19	12.080	12.140	12.040	12.080	11.117	2,862,901
2025-03-18	12.000	12.100	12.000	12.080	11.117	4,504,530
2025-03-17	12.100	12.100	11.880	11.980	11.025	4,123,757
2025-03-14	11.780	12.000	11.780	11.960	11.007	6,628,086
2025-03-13	11.860	11.860	11.620	11.740	10.804	6,011,287
2025-03-12	11.900	12.100	11.760	11.840	10.896	5,576,725
2025-03-11	11.720	11.900	11.720	11.900	10.952	3,339,300
2025-03-10	11.880	11.960	11.720	11.840	10.896	5,112,300
2025-03-07	11.880	12.060	11.820	11.920	10.970	5,242,186
2025-03-06	11.880	12.140	11.880	12.020	11.062	4,509,224
2025-03-05	11.760	11.920	11.760	11.860	10.915	4,826,100
2025-03-04	11.780	11.820	11.580	11.700	10.768	4,272,450
2025-03-03	11.800	12.080	11.740	11.820	10.878	3,840,801
2025-02-28	12.340	12.340	11.740	11.780	10.841	9,896,441
2025-02-27	12.300	12.340	12.200	12.340	11.357	6,153,500
2025-02-26	12.120	12.320	12.100	12.300	11.320	4,816,915
2025-02-25	12.240	12.260	12.020	12.120	11.154	4,629,322
2025-02-24	12.160	12.420	12.140	12.360	11.375	4,296,054
2025-02-21	12.320	12.320	12.120	12.240	11.265	4,542,680
2025-02-20	12.160	12.380	12.160	12.260	11.283	4,248,595
2025-02-19	12.220	12.340	12.140	12.180	11.209	4,580,365
2025-02-18	12.180	12.400	12.160	12.340	11.357	4,189,282
2025-02-17	12.200	12.440	12.140	12.240	11.265	6,845,600
2025-02-14	12.020	12.200	11.940	12.180	11.209	6,563,065
2025-02-13	12.160	12.160	11.920	11.940	10.989	4,554,104
2025-02-12	12.140	12.260	12.020	12.100	11.136	3,986,730
2025-02-11	12.360	12.360	12.080	12.100	11.136	2,776,137
2025-02-10	12.240	12.380	12.240	12.300	11.320	3,261,191
2025-02-07	12.340	12.380	12.180	12.240	11.265	6,150,597
2025-02-06	12.300	12.380	12.240	12.380	11.393	2,719,556

← NewerPage 7 of 21 · 1,231 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.