Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.290 | 9.320 | 9.130 | 9.200 | 9.159 | 3,606,007 |
| 2021-11-09 | 9.090 | 9.700 | 9.080 | 9.300 | 9.259 | 7,755,586 |
| 2021-11-08 | 8.880 | 8.960 | 8.700 | 8.900 | 8.860 | 2,727,722 |
| 2021-11-05 | 9.040 | 9.050 | 8.840 | 8.840 | 8.801 | 2,415,263 |
| 2021-11-04 | 8.960 | 9.060 | 8.930 | 8.970 | 8.930 | 2,805,890 |
| 2021-11-03 | 8.920 | 9.080 | 8.870 | 9.040 | 9.000 | 2,076,016 |
| 2021-11-02 | 9.190 | 9.270 | 8.710 | 8.920 | 8.880 | 4,799,299 |
| 2021-11-01 | 9.160 | 9.430 | 8.970 | 9.190 | 9.149 | 2,392,605 |
| 2021-10-29 | 9.210 | 9.450 | 9.080 | 9.150 | 9.109 | 3,217,423 |
| 2021-10-28 | 9.180 | 9.340 | 9.040 | 9.170 | 9.129 | 2,643,403 |
| 2021-10-27 | 9.590 | 9.670 | 9.150 | 9.210 | 9.169 | 3,628,533 |
| 2021-10-26 | 9.700 | 9.760 | 9.400 | 9.580 | 9.537 | 2,433,146 |
| 2021-10-25 | 9.690 | 9.780 | 9.550 | 9.700 | 9.657 | 2,971,816 |
| 2021-10-22 | 9.920 | 9.990 | 9.630 | 9.690 | 9.647 | 2,860,800 |
| 2021-10-21 | 10.160 | 10.160 | 9.850 | 9.900 | 9.856 | 3,594,128 |
| 2021-10-20 | 10.430 | 10.500 | 9.990 | 10.120 | 10.075 | 5,321,612 |
| 2021-10-19 | 10.500 | 10.750 | 10.280 | 10.380 | 10.334 | 5,361,723 |
| 2021-10-18 | 10.670 | 10.690 | 10.380 | 10.430 | 10.384 | 6,173,769 |
| 2021-10-15 | 10.750 | 10.990 | 10.550 | 10.800 | 10.752 | 4,928,815 |
| 2021-10-14 | 10.740 | 10.900 | 10.500 | 10.800 | 10.752 | 5,398,899 |
← NewerPage 21 of 21 · 1,220 trading days
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.