Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8.700 | 8.770 | 8.640 | 8.660 | 8.660 | 3,471,800 |
| 2023-08-01 | 8.790 | 8.870 | 8.700 | 8.740 | 8.740 | 5,243,938 |
| 2023-07-31 | 8.820 | 8.920 | 8.760 | 8.820 | 8.820 | 6,290,103 |
| 2023-07-28 | 8.900 | 8.950 | 8.810 | 8.870 | 8.870 | 5,426,823 |
| 2023-07-27 | 8.910 | 9.040 | 8.880 | 8.930 | 8.930 | 4,475,120 |
| 2023-07-26 | 8.850 | 9.000 | 8.850 | 8.910 | 8.910 | 5,552,597 |
| 2023-07-25 | 8.900 | 8.980 | 8.810 | 8.900 | 8.900 | 6,695,062 |
| 2023-07-24 | 8.710 | 8.950 | 8.670 | 8.920 | 8.920 | 9,362,367 |
| 2023-07-21 | 8.780 | 8.920 | 8.710 | 8.710 | 8.710 | 8,053,856 |
| 2023-07-20 | 9.040 | 9.040 | 8.790 | 8.830 | 8.830 | 9,872,436 |
| 2023-07-19 | 8.570 | 9.140 | 8.570 | 9.040 | 9.040 | 16,441,596 |
| 2023-07-18 | 8.810 | 8.890 | 8.590 | 8.640 | 8.640 | 9,997,320 |
| 2023-07-17 | 8.620 | 8.810 | 8.540 | 8.680 | 8.680 | 15,660,900 |
| 2023-07-14 | 8.500 | 8.510 | 8.320 | 8.350 | 8.350 | 5,102,240 |
| 2023-07-13 | 8.260 | 8.680 | 8.260 | 8.490 | 8.490 | 10,517,374 |
| 2023-07-12 | 8.310 | 8.410 | 8.260 | 8.300 | 8.300 | 5,552,146 |
| 2023-07-11 | 8.270 | 8.360 | 8.240 | 8.310 | 8.310 | 1,811,146 |
| 2023-07-10 | 8.240 | 8.300 | 8.220 | 8.270 | 8.270 | 1,953,068 |
| 2023-07-07 | 8.220 | 8.310 | 8.220 | 8.230 | 8.230 | 2,209,846 |
| 2023-07-06 | 8.320 | 8.330 | 8.250 | 8.270 | 8.270 | 2,813,500 |
| 2023-07-05 | 8.360 | 8.400 | 8.270 | 8.340 | 8.340 | 3,861,200 |
| 2023-07-04 | 8.310 | 8.380 | 8.250 | 8.360 | 8.360 | 4,103,110 |
| 2023-07-03 | 8.240 | 8.360 | 8.240 | 8.310 | 8.310 | 3,830,700 |
| 2023-06-30 | 8.300 | 8.350 | 8.230 | 8.240 | 8.240 | 3,798,932 |
| 2023-06-29 | 8.220 | 8.360 | 8.160 | 8.300 | 8.300 | 6,227,472 |
| 2023-06-28 | 8.090 | 8.240 | 8.010 | 8.240 | 8.240 | 7,270,302 |
| 2023-06-27 | 7.880 | 8.150 | 7.880 | 8.090 | 8.090 | 4,149,390 |
| 2023-06-26 | 8.030 | 8.030 | 7.870 | 7.910 | 7.910 | 4,587,972 |
| 2023-06-21 | 8.030 | 8.140 | 7.890 | 8.050 | 8.050 | 5,531,246 |
| 2023-06-20 | 8.050 | 8.110 | 8.010 | 8.010 | 8.010 | 4,243,546 |
| 2023-06-19 | 8.250 | 8.280 | 8.050 | 8.050 | 8.050 | 7,408,490 |
| 2023-06-16 | 8.120 | 8.250 | 8.090 | 8.240 | 8.240 | 5,852,900 |
| 2023-06-15 | 8.080 | 8.140 | 8.030 | 8.090 | 8.090 | 3,997,922 |
| 2023-06-14 | 8.100 | 8.190 | 8.000 | 8.130 | 8.130 | 4,390,430 |
| 2023-06-13 | 8.130 | 8.210 | 8.060 | 8.080 | 8.080 | 5,019,700 |
| 2023-06-12 | 8.290 | 8.290 | 8.070 | 8.170 | 8.170 | 5,558,172 |
| 2023-06-09 | 8.270 | 8.370 | 8.160 | 8.270 | 8.270 | 5,344,830 |
| 2023-06-08 | 8.440 | 8.450 | 8.260 | 8.310 | 8.273 | 5,156,430 |
| 2023-06-07 | 8.400 | 8.510 | 8.300 | 8.430 | 8.393 | 5,944,650 |
| 2023-06-06 | 8.610 | 8.630 | 8.320 | 8.330 | 8.293 | 10,314,980 |
| 2023-06-05 | 8.470 | 8.590 | 8.350 | 8.590 | 8.552 | 10,027,831 |
| 2023-06-02 | 8.440 | 8.540 | 8.410 | 8.480 | 8.442 | 4,924,446 |
| 2023-06-01 | 8.460 | 8.580 | 8.350 | 8.450 | 8.412 | 5,542,166 |
| 2023-05-31 | 8.540 | 8.740 | 8.450 | 8.470 | 8.432 | 7,660,386 |
| 2023-05-30 | 8.610 | 8.610 | 8.410 | 8.560 | 8.522 | 6,773,724 |
| 2023-05-29 | 8.600 | 8.680 | 8.500 | 8.540 | 8.502 | 9,000,370 |
| 2023-05-26 | 8.650 | 8.720 | 8.530 | 8.690 | 8.651 | 7,908,850 |
| 2023-05-25 | 8.750 | 8.860 | 8.580 | 8.710 | 8.671 | 14,146,935 |
| 2023-05-24 | 8.930 | 8.990 | 8.660 | 8.870 | 8.831 | 19,760,906 |
| 2023-05-23 | 8.620 | 9.400 | 8.610 | 9.070 | 9.030 | 34,380,483 |
| 2023-05-22 | 8.630 | 8.790 | 8.530 | 8.600 | 8.562 | 10,983,058 |
| 2023-05-19 | 8.700 | 8.820 | 8.590 | 8.630 | 8.592 | 14,748,155 |
| 2023-05-18 | 8.700 | 8.930 | 8.630 | 8.740 | 8.701 | 17,647,138 |
| 2023-05-17 | 8.660 | 8.830 | 8.540 | 8.700 | 8.661 | 26,259,108 |
| 2023-05-16 | 8.080 | 8.880 | 7.940 | 8.880 | 8.841 | 35,065,423 |
| 2023-05-15 | 8.150 | 8.240 | 7.940 | 8.070 | 8.034 | 9,883,726 |
| 2023-05-12 | 8.040 | 8.290 | 7.990 | 8.160 | 8.124 | 13,748,364 |
| 2023-05-11 | 8.160 | 8.270 | 8.020 | 8.050 | 8.014 | 11,590,468 |
| 2023-05-10 | 8.120 | 8.240 | 8.070 | 8.210 | 8.173 | 12,498,566 |
| 2023-05-09 | 8.450 | 8.480 | 8.150 | 8.190 | 8.154 | 21,037,145 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.0370 CNY |
| 2020-06-12 | 0.0110 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.