Shanghai No1 Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.940 | 7.990 | 7.880 | 7.990 | 7.826 | 371,399 |
| 2021-11-05 | 7.970 | 7.980 | 7.920 | 7.970 | 7.806 | 370,500 |
| 2021-11-04 | 7.880 | 7.970 | 7.850 | 7.970 | 7.806 | 313,600 |
| 2021-11-03 | 7.850 | 7.920 | 7.840 | 7.890 | 7.728 | 417,800 |
| 2021-11-02 | 7.980 | 8.040 | 7.810 | 7.890 | 7.728 | 655,200 |
| 2021-11-01 | 8.060 | 8.060 | 7.920 | 7.990 | 7.826 | 656,400 |
| 2021-10-29 | 7.960 | 8.080 | 7.840 | 8.070 | 7.904 | 648,701 |
| 2021-10-28 | 8.030 | 8.030 | 7.850 | 7.900 | 7.738 | 812,161 |
| 2021-10-27 | 8.360 | 8.360 | 8.020 | 8.030 | 7.865 | 1,379,001 |
| 2021-10-26 | 8.460 | 8.500 | 8.350 | 8.360 | 8.188 | 481,501 |
| 2021-10-25 | 8.370 | 8.480 | 8.340 | 8.480 | 8.306 | 766,601 |
| 2021-10-22 | 8.390 | 8.400 | 8.340 | 8.360 | 8.188 | 394,400 |
| 2021-10-21 | 8.430 | 8.510 | 8.360 | 8.360 | 8.188 | 803,800 |
| 2021-10-20 | 8.580 | 8.590 | 8.410 | 8.440 | 8.267 | 820,792 |
| 2021-10-19 | 8.600 | 8.610 | 8.490 | 8.540 | 8.365 | 614,477 |
| 2021-10-18 | 8.610 | 8.670 | 8.520 | 8.580 | 8.404 | 677,400 |
| 2021-10-15 | 8.730 | 8.770 | 8.610 | 8.610 | 8.433 | 744,395 |
| 2021-10-14 | 8.690 | 8.740 | 8.650 | 8.730 | 8.551 | 946,200 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1950 CNY |
| 2022-08-18 | 0.0700 CNY |
| 2021-08-19 | 0.0950 CNY |
| 2020-08-20 | 0.0750 CNY |
| 2019-08-22 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.