Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	12.280	12.380	12.140	12.280	11.301	4,485,073
2025-02-04	12.220	12.340	12.040	12.220	11.246	1,673,830
2025-02-03	12.360	12.360	12.100	12.220	11.246	1,404,700
2025-01-28	12.440	12.440	12.260	12.360	11.375	265,847
2025-01-27	12.460	12.560	12.380	12.440	11.449	1,573,191
2025-01-24	12.480	12.500	12.320	12.340	11.357	2,837,827
2025-01-23	12.240	12.480	12.240	12.420	11.430	3,171,548
2025-01-22	12.200	12.340	12.180	12.320	11.338	1,939,255
2025-01-21	12.260	12.360	12.180	12.320	11.338	1,886,300
2025-01-20	12.200	12.340	12.180	12.180	11.209	1,996,642
2025-01-17	12.180	12.320	12.140	12.240	11.265	1,505,200
2025-01-16	12.140	12.340	12.120	12.260	11.283	1,682,200
2025-01-15	12.240	12.320	12.160	12.220	11.246	4,231,500
2025-01-14	12.120	12.320	12.120	12.320	11.338	1,696,074
2025-01-13	12.120	12.220	12.060	12.140	11.173	1,235,594
2025-01-10	12.500	12.500	12.160	12.220	11.246	1,845,144
2025-01-09	12.300	12.460	12.260	12.320	11.338	2,052,300
2025-01-08	12.420	12.480	12.260	12.400	11.412	3,100,500
2025-01-07	12.560	12.560	12.400	12.540	11.541	3,253,960
2025-01-06	12.680	12.800	12.500	12.580	11.578	3,602,200
2025-01-03	12.660	12.680	12.500	12.540	11.541	3,220,300
2025-01-02	12.640	12.800	12.460	12.560	11.559	3,056,300
2024-12-31	12.600	12.700	12.560	12.620	11.614	1,973,604
2024-12-30	12.820	12.900	12.620	12.620	11.614	3,705,418
2024-12-27	12.800	12.900	12.720	12.820	11.798	3,671,100
2024-12-24	12.880	12.960	12.800	12.860	11.835	2,090,600
2024-12-23	13.000	13.040	12.880	12.960	11.927	1,741,531
2024-12-20	13.080	13.080	12.920	12.940	11.909	2,496,010
2024-12-19	13.140	13.160	12.960	13.080	12.038	2,331,030
2024-12-18	12.980	13.240	12.980	13.140	12.093	3,340,500
2024-12-17	13.160	13.240	12.880	12.980	11.946	2,906,390
2024-12-16	13.260	13.480	13.140	13.160	12.111	2,732,600
2024-12-13	13.200	13.500	13.200	13.260	12.203	2,379,200
2024-12-12	13.260	13.480	13.260	13.440	12.369	1,953,300
2024-12-11	13.200	13.540	13.200	13.280	12.222	2,939,769
2024-12-10	13.460	13.640	13.080	13.200	12.148	5,519,500
2024-12-09	13.100	13.280	12.880	13.240	12.185	3,096,260
2024-12-06	12.920	13.260	12.900	13.200	12.148	4,609,300
2024-12-05	13.200	13.200	12.900	12.920	11.890	3,020,320
2024-12-04	13.240	13.340	13.040	13.200	12.148	3,216,243
2024-12-03	12.940	13.280	12.940	13.240	12.185	3,351,800
2024-12-02	12.900	13.140	12.820	13.020	11.982	3,497,900
2024-11-29	12.780	13.160	12.660	13.000	11.964	2,417,912
2024-11-28	12.920	12.940	12.740	12.760	11.743	3,124,333
2024-11-27	12.700	12.880	12.520	12.860	11.835	2,796,117
2024-11-26	12.660	12.920	12.660	12.760	11.743	1,958,458
2024-11-25	12.660	12.820	12.580	12.740	11.725	13,594,700
2024-11-22	12.840	13.040	12.540	12.660	11.651	2,692,706
2024-11-21	13.120	13.120	12.800	12.840	11.817	3,546,091
2024-11-20	12.800	13.260	12.780	13.120	12.074	5,165,474
2024-11-19	12.760	12.900	12.640	12.780	11.762	2,818,652
2024-11-18	12.760	13.060	12.700	12.720	11.706	3,500,391
2024-11-15	12.720	12.920	12.700	12.720	11.706	3,025,300
2024-11-14	13.020	13.680	12.700	12.720	11.706	5,654,000
2024-11-13	13.520	13.540	12.840	12.940	11.909	4,207,400
2024-11-12	12.840	13.580	12.840	13.300	12.240	12,186,500
2024-11-11	12.540	12.880	12.380	12.840	11.817	4,492,900
2024-11-08	12.780	12.920	12.540	12.580	11.578	4,874,900
2024-11-07	12.280	12.940	12.280	12.780	11.762	8,974,900
2024-11-06	12.460	12.640	12.280	12.400	11.412	4,425,366

← NewerPage 8 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.