Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.080	8.260	7.960	8.250	8.213	3,358,712
2022-05-11	8.190	8.340	8.070	8.080	8.044	4,407,230
2022-05-10	8.230	8.260	8.070	8.210	8.173	2,381,234
2022-05-09	8.130	8.250	8.060	8.240	8.203	2,518,630
2022-05-06	7.890	8.120	7.780	8.110	8.074	2,343,126
2022-05-05	7.970	8.120	7.860	8.040	8.004	2,672,294
2022-04-29	7.790	8.010	7.790	7.970	7.935	2,904,330
2022-04-28	7.730	7.860	7.560	7.760	7.725	2,892,008
2022-04-27	7.830	7.890	7.410	7.850	7.815	4,591,771
2022-04-26	8.040	8.250	7.680	7.690	7.656	4,126,806
2022-04-25	8.330	8.470	7.790	7.980	7.945	6,735,116
2022-04-22	8.420	8.530	8.300	8.360	8.323	3,478,740
2022-04-21	8.700	8.840	8.300	8.510	8.472	5,901,528
2022-04-20	9.010	9.100	8.730	8.820	8.781	2,579,923
2022-04-19	9.000	9.050	8.830	8.920	8.880	2,392,008
2022-04-18	8.770	9.090	8.650	8.980	8.940	3,865,302
2022-04-15	9.100	9.130	8.830	8.850	8.811	3,770,258
2022-04-14	9.010	9.320	9.010	9.100	9.060	3,674,500
2022-04-13	9.250	9.260	8.900	9.000	8.960	4,203,175
2022-04-12	9.030	9.260	8.960	9.230	9.189	3,750,930
2022-04-11	9.300	9.350	8.940	9.030	8.990	4,846,938
2022-04-08	9.620	9.690	9.220	9.360	9.318	6,098,080
2022-04-07	10.040	10.180	9.640	9.640	9.597	5,851,180
2022-04-06	9.760	10.400	9.720	10.030	9.985	7,885,427
2022-04-01	9.980	10.040	9.650	9.750	9.707	5,766,893
2022-03-31	10.020	10.430	9.870	10.050	10.005	7,314,716
2022-03-30	10.130	10.180	9.820	10.020	9.975	5,807,908
2022-03-29	10.270	10.440	10.000	10.110	10.065	5,198,110
2022-03-28	10.000	10.350	10.000	10.240	10.194	6,554,676
2022-03-25	10.150	10.310	10.090	10.150	10.105	6,617,220
2022-03-24	10.130	10.330	9.980	10.060	10.015	5,472,642
2022-03-23	10.070	10.290	9.960	10.200	10.155	5,733,184
2022-03-22	10.020	10.180	9.880	10.090	10.045	6,049,606
2022-03-21	9.690	10.340	9.590	10.020	9.975	9,210,500
2022-03-18	9.160	9.620	9.130	9.580	9.537	5,523,277
2022-03-17	9.180	9.520	9.060	9.230	9.189	6,622,716
2022-03-16	8.960	9.250	8.620	9.140	9.099	10,179,450
2022-03-15	9.820	9.860	8.740	8.840	8.801	11,453,290
2022-03-14	10.140	10.190	9.690	9.710	9.667	7,356,335
2022-03-11	9.950	10.220	9.760	10.170	10.125	7,939,128
2022-03-10	9.720	10.200	9.710	10.060	10.015	7,867,426
2022-03-09	9.950	10.150	9.150	9.620	9.577	9,200,288
2022-03-08	10.260	10.350	9.780	9.830	9.786	10,680,485
2022-03-07	10.120	10.920	9.990	10.510	10.463	14,685,672
2022-03-04	10.010	10.260	9.930	10.060	10.015	5,369,539
2022-03-03	10.060	10.180	9.960	10.050	10.005	5,339,554
2022-03-02	9.650	10.160	9.610	10.090	10.045	7,705,740
2022-03-01	9.470	9.790	9.460	9.740	9.697	5,923,450
2022-02-28	9.610	9.630	9.350	9.460	9.418	3,876,467
2022-02-25	9.250	9.890	9.250	9.530	9.488	7,173,380
2022-02-24	9.450	9.680	9.050	9.210	9.169	7,598,924
2022-02-23	9.330	9.550	9.330	9.510	9.468	5,182,970
2022-02-22	9.430	9.550	9.290	9.350	9.308	4,978,646
2022-02-21	9.110	9.680	9.020	9.560	9.517	8,557,842
2022-02-18	9.090	9.170	9.030	9.120	9.079	2,929,045
2022-02-17	9.260	9.310	9.050	9.100	9.060	4,920,454
2022-02-16	9.300	9.430	9.170	9.270	9.229	4,326,210
2022-02-15	9.230	9.650	9.130	9.300	9.259	7,155,117
2022-02-14	9.110	9.390	9.060	9.180	9.139	5,109,530
2022-02-11	9.310	9.350	8.990	9.060	9.020	4,756,390

← NewerPage 19 of 21 · 1,220 trading daysOlder →

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.