Shanghai Kaibao Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.970 | 4.970 | 4.790 | 4.810 | 4.810 | 14,645,265 |
| 2026-10-21 | 5.000 | 5.050 | 4.940 | 4.960 | 4.960 | 10,123,400 |
| 2026-10-20 | 4.920 | 5.000 | 4.900 | 4.960 | 4.960 | 10,308,475 |
| 2026-10-19 | 5.010 | 5.050 | 4.890 | 4.940 | 4.940 | 16,369,858 |
| 2026-10-16 | 5.090 | 5.230 | 4.990 | 5.030 | 5.030 | 23,185,600 |
| 2026-10-15 | 5.050 | 5.190 | 5.020 | 5.040 | 5.040 | 14,916,459 |
| 2026-10-14 | 5.180 | 5.190 | 5.080 | 5.120 | 5.120 | 11,655,300 |
| 2026-10-13 | 5.190 | 5.230 | 5.100 | 5.190 | 5.190 | 17,816,721 |
| 2026-10-12 | 5.360 | 5.420 | 5.210 | 5.230 | 5.230 | 22,499,904 |
| 2026-10-09 | 5.150 | 5.420 | 5.100 | 5.390 | 5.390 | 35,586,672 |
| 2026-10-08 | 5.340 | 5.380 | 5.150 | 5.170 | 5.170 | 19,379,838 |
| 2026-09-30 | 5.140 | 5.310 | 5.140 | 5.300 | 5.300 | 24,652,260 |
| 2026-09-29 | 5.150 | 5.250 | 5.120 | 5.150 | 5.150 | 13,077,581 |
| 2026-09-28 | 5.200 | 5.250 | 5.080 | 5.180 | 5.180 | 16,290,794 |
| 2026-09-24 | 5.220 | 5.300 | 5.150 | 5.210 | 5.210 | 23,393,061 |
| 2026-09-23 | 5.290 | 5.320 | 5.180 | 5.200 | 5.200 | 21,123,100 |
| 2026-09-22 | 5.280 | 5.350 | 5.240 | 5.300 | 5.300 | 22,059,779 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1000 CNY |
| 2025-11-27 | 0.0300 CNY |
| 2025-05-29 | 0.1000 CNY |
| 2024-06-19 | 0.1000 CNY |
| 2023-05-26 | 0.0600 CNY |
| 2022-06-16 | 0.0500 CNY |
| 2021-06-09 | 0.0300 CNY |
| 2020-06-12 | 0.1000 CNY |
| 2019-05-30 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.