Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.650	16.740	16.500	16.590	16.590	9,649,967
2026-07-22	16.600	16.790	16.420	16.750	16.750	17,333,519
2026-07-21	16.850	17.050	16.610	16.640	16.640	21,471,451
2026-07-20	16.630	16.940	16.500	16.920	16.920	22,546,451
2026-07-17	16.690	16.950	16.600	16.610	16.610	24,209,564
2026-07-16	16.800	17.100	16.710	17.040	16.690	23,133,393
2026-07-15	16.530	16.920	16.460	16.870	16.524	21,262,849
2026-07-14	16.290	16.780	16.250	16.610	16.269	23,713,794
2026-07-13	16.150	16.400	16.120	16.330	15.995	16,973,278
2026-07-10	16.080	16.240	15.800	16.130	15.799	14,126,089
2026-07-09	16.110	16.270	15.930	16.070	16.070	8,782,417
2026-07-08	16.180	16.340	15.970	16.160	16.160	8,850,500
2026-07-07	16.400	16.440	16.110	16.160	16.160	11,702,721
2026-07-06	16.180	16.570	16.010	16.450	16.450	17,836,020
2026-07-03	15.960	16.210	15.860	16.120	16.120	14,103,285
2026-07-02	15.610	16.000	15.570	15.920	15.920	14,881,903
2026-07-01	15.400	15.740	15.220	15.650	15.650	12,420,862
2026-06-30	15.890	15.900	15.350	15.400	15.400	14,905,193
2026-06-29	15.300	15.920	15.010	15.880	15.880	17,866,861
2026-06-26	15.810	15.840	15.250	15.290	15.290	13,603,176
2026-06-25	15.880	15.910	15.610	15.780	15.780	10,084,751
2026-06-24	16.180	16.310	15.860	15.880	15.880	12,782,618
2026-06-23	15.900	16.290	15.850	16.140	16.140	14,426,016
2026-06-22	15.830	16.020	15.530	15.960	15.960	11,621,363
2026-06-18	16.110	16.130	15.900	15.910	15.910	10,354,337
2026-06-17	16.170	16.170	16.050	16.110	16.110	7,341,243
2026-06-16	16.280	16.290	16.060	16.150	16.150	9,121,311
2026-06-15	16.360	16.390	16.220	16.280	16.280	10,310,942
2026-06-12	16.150	16.340	16.100	16.340	16.340	11,138,129
2026-06-11	16.280	16.350	16.160	16.240	16.240	8,532,240
2026-06-10	16.020	16.270	16.020	16.250	16.250	7,018,626
2026-06-09	16.170	16.250	16.060	16.120	16.120	7,262,769
2026-06-08	16.180	16.220	15.930	16.030	16.030	8,882,001
2026-06-05	16.110	16.290	16.110	16.260	16.260	6,454,104
2026-06-04	16.250	16.350	16.100	16.100	16.100	7,156,014
2026-06-03	16.490	16.490	16.210	16.300	16.300	9,068,002
2026-06-02	16.390	16.610	16.380	16.500	16.500	9,372,769
2026-06-01	16.490	16.510	16.280	16.440	16.440	10,556,064
2026-05-29	16.180	16.520	16.160	16.480	16.480	11,967,166
2026-05-28	16.400	16.410	16.150	16.180	16.180	7,064,296
2026-05-27	16.350	16.420	16.090	16.390	16.390	11,320,413
2026-05-26	16.380	16.410	16.280	16.340	16.340	5,682,000
2026-05-25	16.410	16.500	16.330	16.380	16.380	6,885,141
2026-05-22	16.550	16.570	16.400	16.440	16.440	7,618,625
2026-05-21	16.670	16.740	16.500	16.500	16.500	7,169,735
2026-05-20	16.730	16.790	16.590	16.620	16.620	5,875,644
2026-05-19	16.510	16.740	16.500	16.730	16.730	7,385,017
2026-05-18	16.700	16.700	16.450	16.500	16.500	10,001,500
2026-05-15	16.860	16.920	16.670	16.730	16.730	9,127,680
2026-05-14	17.040	17.060	16.890	16.890	16.890	7,314,653
2026-05-13	17.140	17.190	17.030	17.050	17.050	8,666,682
2026-05-12	17.160	17.260	17.110	17.150	17.150	9,687,559
2026-05-11	17.070	17.170	16.970	17.150	17.150	10,697,272
2026-05-08	17.190	17.190	17.010	17.070	17.070	7,869,835
2026-05-07	17.180	17.200	17.100	17.130	17.130	6,635,530
2026-05-06	17.110	17.180	17.000	17.160	17.160	11,602,635
2026-04-30	17.000	17.120	16.920	17.090	17.090	11,285,735
2026-04-29	16.910	17.020	16.840	16.930	16.930	6,736,000
2026-04-28	16.700	16.970	16.700	16.930	16.930	9,085,999
2026-04-27	16.830	16.870	16.680	16.680	16.680	9,587,897

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.6100 CNY
2022-07-22	0.4200 CNY
2021-07-19	0.4800 CNY
2020-07-20	0.4400 CNY
2019-07-16	0.4100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.