Zhejiang Shapuaisi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.150 | 8.220 | 8.110 | 8.140 | 8.140 | 6,795,900 |
| 2025-07-24 | 8.070 | 8.230 | 8.050 | 8.150 | 8.150 | 9,685,888 |
| 2025-07-23 | 8.110 | 8.330 | 8.020 | 8.090 | 8.090 | 11,772,284 |
| 2025-07-22 | 8.210 | 8.240 | 8.070 | 8.110 | 8.110 | 7,408,748 |
| 2025-07-21 | 8.150 | 8.260 | 8.060 | 8.220 | 8.220 | 8,182,341 |
| 2025-07-18 | 8.150 | 8.150 | 7.960 | 8.110 | 8.110 | 7,367,684 |
| 2025-07-17 | 8.060 | 8.210 | 8.040 | 8.130 | 8.130 | 7,818,383 |
| 2025-07-16 | 7.950 | 8.100 | 7.920 | 8.080 | 8.080 | 10,409,634 |
| 2025-07-15 | 8.100 | 8.250 | 7.810 | 7.900 | 7.900 | 12,795,251 |
| 2025-07-14 | 7.820 | 7.950 | 7.810 | 7.950 | 7.950 | 6,628,888 |
| 2025-07-11 | 7.840 | 7.890 | 7.740 | 7.830 | 7.830 | 5,769,618 |
| 2025-07-10 | 7.750 | 7.850 | 7.700 | 7.840 | 7.840 | 5,747,854 |
| 2025-07-09 | 7.750 | 7.780 | 7.690 | 7.750 | 7.750 | 5,174,761 |
| 2025-07-08 | 7.700 | 7.840 | 7.680 | 7.760 | 7.760 | 5,892,600 |
| 2025-07-07 | 7.650 | 7.790 | 7.640 | 7.700 | 7.700 | 5,538,800 |
| 2025-07-04 | 7.830 | 7.840 | 7.670 | 7.700 | 7.700 | 6,067,093 |
| 2025-07-03 | 7.700 | 7.800 | 7.670 | 7.780 | 7.780 | 7,468,984 |
| 2025-07-02 | 7.810 | 7.880 | 7.640 | 7.700 | 7.700 | 11,013,667 |
| 2025-07-01 | 7.390 | 7.950 | 7.350 | 7.810 | 7.810 | 18,956,175 |
| 2025-06-30 | 7.360 | 7.400 | 7.310 | 7.390 | 7.390 | 4,594,750 |
| 2025-06-27 | 7.360 | 7.410 | 7.310 | 7.330 | 7.330 | 4,656,446 |
| 2025-06-26 | 7.430 | 7.450 | 7.330 | 7.360 | 7.360 | 5,209,934 |
| 2025-06-25 | 7.500 | 7.530 | 7.360 | 7.430 | 7.430 | 5,526,382 |
| 2025-06-24 | 7.350 | 7.590 | 7.320 | 7.480 | 7.480 | 6,008,600 |
| 2025-06-23 | 7.050 | 7.330 | 7.020 | 7.300 | 7.300 | 5,500,651 |
| 2025-06-20 | 7.220 | 7.230 | 7.100 | 7.110 | 7.110 | 4,003,782 |
| 2025-06-19 | 7.300 | 7.340 | 7.110 | 7.180 | 7.180 | 7,897,392 |
| 2025-06-18 | 7.560 | 7.580 | 7.310 | 7.330 | 7.330 | 7,882,600 |
| 2025-06-17 | 7.530 | 7.750 | 7.510 | 7.560 | 7.560 | 9,865,082 |
| 2025-06-16 | 7.480 | 7.620 | 7.400 | 7.520 | 7.520 | 6,216,282 |
| 2025-06-13 | 7.690 | 7.720 | 7.410 | 7.460 | 7.460 | 10,103,424 |
| 2025-06-12 | 7.660 | 7.750 | 7.580 | 7.720 | 7.720 | 8,899,912 |
| 2025-06-11 | 7.750 | 7.810 | 7.640 | 7.690 | 7.690 | 8,677,730 |
| 2025-06-10 | 7.870 | 7.980 | 7.660 | 7.740 | 7.740 | 14,351,969 |
| 2025-06-09 | 7.770 | 7.940 | 7.750 | 7.900 | 7.900 | 17,512,600 |
| 2025-06-06 | 7.580 | 8.260 | 7.580 | 7.780 | 7.780 | 22,420,417 |
| 2025-06-05 | 7.670 | 7.700 | 7.500 | 7.550 | 7.550 | 6,689,123 |
| 2025-06-04 | 7.640 | 7.670 | 7.560 | 7.670 | 7.670 | 8,074,104 |
| 2025-06-03 | 7.430 | 7.670 | 7.360 | 7.640 | 7.640 | 12,531,918 |
| 2025-05-30 | 7.430 | 7.620 | 7.410 | 7.440 | 7.440 | 10,888,210 |
| 2025-05-29 | 7.320 | 7.480 | 7.260 | 7.460 | 7.460 | 8,061,002 |
| 2025-05-28 | 7.340 | 7.410 | 7.260 | 7.320 | 7.320 | 4,899,754 |
| 2025-05-27 | 7.300 | 7.390 | 7.240 | 7.370 | 7.370 | 5,648,400 |
| 2025-05-26 | 7.260 | 7.330 | 7.160 | 7.280 | 7.280 | 6,345,310 |
| 2025-05-23 | 7.370 | 7.430 | 7.280 | 7.290 | 7.290 | 6,581,300 |
| 2025-05-22 | 7.380 | 7.430 | 7.270 | 7.330 | 7.330 | 6,555,110 |
| 2025-05-21 | 7.370 | 7.510 | 7.370 | 7.400 | 7.400 | 7,616,834 |
| 2025-05-20 | 7.460 | 7.500 | 7.390 | 7.410 | 7.410 | 9,430,988 |
| 2025-05-19 | 7.300 | 7.460 | 7.240 | 7.460 | 7.460 | 12,964,948 |
| 2025-05-16 | 7.260 | 7.330 | 7.210 | 7.290 | 7.290 | 8,138,730 |
| 2025-05-15 | 7.260 | 7.310 | 7.150 | 7.270 | 7.270 | 8,626,036 |
| 2025-05-14 | 7.350 | 7.360 | 7.140 | 7.210 | 7.210 | 7,931,836 |
| 2025-05-13 | 7.160 | 7.380 | 7.110 | 7.280 | 7.280 | 12,849,514 |
| 2025-05-12 | 7.200 | 7.200 | 6.950 | 7.120 | 7.120 | 9,236,406 |
| 2025-05-09 | 7.240 | 7.310 | 7.150 | 7.160 | 7.160 | 6,822,090 |
| 2025-05-08 | 7.150 | 7.270 | 7.130 | 7.210 | 7.210 | 11,381,620 |
| 2025-05-07 | 7.200 | 7.440 | 7.120 | 7.150 | 7.150 | 27,231,448 |
| 2025-05-06 | 6.740 | 7.340 | 6.680 | 7.340 | 7.340 | 14,309,876 |
| 2025-04-30 | 6.500 | 6.770 | 6.500 | 6.670 | 6.670 | 8,798,184 |
| 2025-04-29 | 6.250 | 6.550 | 6.230 | 6.480 | 6.480 | 6,540,070 |
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.