Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	12.180	12.540	12.040	12.520	11.522	3,867,294
2024-11-04	12.260	12.320	12.020	12.180	11.209	4,337,297
2024-11-01	12.000	12.300	12.000	12.260	11.283	2,944,900
2024-10-31	12.060	12.200	11.980	12.000	11.044	4,599,422
2024-10-30	12.440	12.440	11.940	12.080	11.117	4,382,006
2024-10-29	12.680	12.700	12.340	12.440	11.449	1,759,100
2024-10-28	12.420	12.640	12.380	12.580	11.578	1,501,400
2024-10-25	12.420	12.580	12.380	12.560	11.559	1,459,500
2024-10-24	12.520	12.600	12.380	12.420	11.430	2,363,158
2024-10-23	12.520	12.640	12.440	12.540	11.541	2,493,000
2024-10-22	12.420	12.640	12.400	12.520	11.522	3,954,142
2024-10-21	12.500	12.580	12.360	12.440	11.449	2,627,400
2024-10-18	12.400	12.600	12.120	12.500	11.504	4,947,100
2024-10-17	12.400	12.580	12.040	12.160	11.191	3,326,854
2024-10-16	12.120	12.420	12.020	12.340	11.357	3,723,278
2024-10-15	12.500	12.600	11.980	12.140	11.173	5,367,625
2024-10-14	12.800	12.860	12.120	12.500	11.504	5,992,600
2024-10-10	12.380	13.000	12.380	12.800	11.780	7,790,000
2024-10-09	13.080	13.200	12.160	12.340	11.357	12,111,270
2024-10-08	14.700	14.700	12.900	13.000	11.964	14,194,890
2024-10-07	14.380	14.680	13.820	14.600	13.437	6,887,100
2024-10-04	13.200	14.140	13.100	14.100	12.976	4,059,680
2024-10-03	13.560	13.600	12.540	13.200	12.148	3,282,524
2024-10-02	12.760	13.540	12.360	13.540	12.461	6,421,051
2024-09-30	12.300	12.820	12.200	12.680	11.670	16,076,060
2024-09-27	11.480	12.120	11.480	12.120	11.154	11,145,400
2024-09-26	10.920	11.360	10.880	11.360	10.455	5,699,300
2024-09-25	11.020	11.300	10.820	10.900	10.031	8,443,676
2024-09-24	10.520	10.980	10.360	10.980	10.105	8,229,618
2024-09-23	10.480	10.600	10.420	10.520	9.682	4,864,405
2024-09-20	10.380	10.480	10.320	10.480	9.645	3,900,460
2024-09-19	10.220	10.420	10.180	10.380	9.553	5,044,269
2024-09-17	10.220	10.280	10.160	10.160	9.350	718,300
2024-09-16	10.640	10.640	10.160	10.220	9.325	747,400
2024-09-13	10.240	10.480	10.220	10.280	9.380	3,683,920
2024-09-12	10.180	10.300	10.040	10.260	9.362	3,752,100
2024-09-11	10.260	10.260	10.060	10.200	9.307	4,027,500
2024-09-10	10.300	10.300	10.100	10.260	9.362	4,996,500
2024-09-09	10.800	10.800	10.180	10.300	9.398	5,066,000
2024-09-05	10.380	10.560	10.360	10.520	9.599	3,210,537
2024-09-04	10.420	10.460	10.300	10.380	9.471	5,485,100
2024-09-03	10.640	10.640	10.360	10.420	9.508	4,886,133
2024-09-02	10.800	10.860	10.460	10.540	9.617	5,616,512
2024-08-30	10.920	11.100	10.780	10.800	9.854	6,935,400
2024-08-29	10.920	10.960	10.760	10.920	9.964	3,178,066
2024-08-28	11.260	11.260	10.840	10.900	9.946	6,545,300
2024-08-27	11.200	11.360	11.140	11.280	10.292	4,865,601
2024-08-26	11.320	11.320	11.020	11.160	10.183	3,394,600
2024-08-23	11.280	11.400	11.080	11.300	10.311	1,925,100
2024-08-22	11.500	11.540	11.300	11.400	10.402	2,136,600
2024-08-21	11.700	11.720	11.440	11.500	10.493	2,075,594
2024-08-20	11.760	11.840	11.560	11.660	10.639	2,057,826
2024-08-19	11.940	11.960	11.740	11.780	10.749	2,078,254
2024-08-16	11.680	11.960	11.680	11.940	10.895	1,698,200
2024-08-15	11.680	11.800	11.600	11.800	10.767	1,268,200
2024-08-14	11.760	11.820	11.640	11.680	10.657	997,112
2024-08-13	11.800	11.820	11.620	11.760	10.730	911,100
2024-08-12	11.700	11.900	11.700	11.760	10.730	1,215,556
2024-08-09	11.680	11.760	11.600	11.600	10.584	1,211,066
2024-08-08	11.580	11.720	11.560	11.680	10.657	1,226,188

← NewerPage 9 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.