Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.160	13.260	13.000	13.120	13.120	14,481,500
2026-10-19	13.420	13.630	13.100	13.260	13.260	22,282,616
2026-10-16	13.490	14.270	13.480	13.700	13.700	34,159,694
2026-10-15	13.310	13.780	13.260	13.410	13.410	20,000,568
2026-10-14	13.800	13.840	13.390	13.400	13.400	21,064,404
2026-10-13	13.890	14.050	13.600	13.930	13.930	25,589,688
2026-10-12	14.740	14.840	14.020	14.070	14.070	33,428,699
2026-10-09	14.190	14.840	13.950	14.810	14.810	43,882,348
2026-10-08	14.890	15.000	14.140	14.230	14.230	37,191,586
2026-09-30	14.000	14.870	13.910	14.600	14.600	55,215,293
2026-09-29	13.870	14.580	13.860	13.980	13.980	45,423,551
2026-09-28	14.090	14.940	13.710	14.330	14.330	61,892,438
2026-09-24	14.290	15.000	13.840	13.920	13.920	69,319,469
2026-09-23	15.740	16.440	14.530	14.530	14.530	87,032,352
2026-09-22	16.140	16.140	15.720	16.140	16.140	97,038,477
2026-09-21	14.170	14.670	14.000	14.670	14.670	21,251,377
2026-09-18	12.820	14.000	12.770	13.340	13.340	15,805,704
2026-09-17	12.680	12.840	12.670	12.760	12.760	3,843,600
2026-09-16	12.810	12.840	12.650	12.730	12.730	5,539,789
2026-09-15	13.010	13.050	12.730	12.750	12.750	4,064,393
2026-09-14	12.820	13.060	12.810	13.000	13.000	4,349,326
2026-09-11	13.090	13.090	12.650	12.810	12.810	8,135,263
2026-09-10	13.300	13.390	13.100	13.130	13.130	6,060,849
2026-09-09	13.430	13.550	13.280	13.380	13.380	7,689,264
2026-09-08	13.190	13.750	13.090	13.520	13.520	12,060,970
2026-09-07	13.140	13.260	13.120	13.160	13.160	3,348,442
2026-09-04	13.260	13.360	13.130	13.180	13.180	4,398,473
2026-09-03	13.330	13.390	13.150	13.220	13.220	5,063,788
2026-09-02	13.500	13.570	13.290	13.290	13.290	6,778,887
2026-09-01	13.370	13.680	13.280	13.610	13.610	10,331,457
2026-08-31	13.380	13.470	13.280	13.310	13.310	6,069,795
2026-08-28	13.350	13.520	13.300	13.430	13.430	6,044,904
2026-08-27	13.250	13.460	13.220	13.450	13.450	7,304,508
2026-08-26	13.400	13.630	13.250	13.350	13.350	8,867,245
2026-08-25	13.050	13.570	12.990	13.520	13.520	10,774,213
2026-08-24	13.650	13.760	13.140	13.170	13.170	11,944,828
2026-08-21	14.110	14.130	13.410	13.570	13.570	21,523,420
2026-08-20	14.390	14.650	14.150	14.500	14.500	29,119,180
2026-08-19	13.880	14.800	13.880	14.090	14.090	23,361,572
2026-08-18	14.000	14.200	13.920	13.980	13.980	10,280,107
2026-08-17	14.260	14.270	13.770	14.090	14.090	14,496,800
2026-08-14	14.000	14.490	13.780	14.290	14.290	19,130,248
2026-08-13	13.890	14.200	13.720	14.030	14.030	16,114,289
2026-08-12	13.950	14.120	13.870	13.980	13.980	8,714,890
2026-08-11	14.010	14.240	13.960	13.980	13.980	11,850,318
2026-08-10	14.200	14.390	14.060	14.130	14.130	15,828,351
2026-08-07	14.050	14.250	13.920	14.200	14.200	19,908,994
2026-08-06	13.700	14.290	13.570	14.290	14.290	26,123,961
2026-08-05	13.760	13.820	13.550	13.670	13.670	9,807,834
2026-08-04	13.800	13.980	13.740	13.840	13.840	9,355,472
2026-08-03	13.600	13.750	13.500	13.750	13.750	7,807,661
2026-07-31	13.400	13.600	13.340	13.540	13.540	8,056,308
2026-07-30	13.580	13.750	13.420	13.510	13.360	8,179,694
2026-07-29	13.620	13.750	13.470	13.670	13.518	8,726,740
2026-07-28	13.660	13.820	13.500	13.600	13.449	9,182,400
2026-07-27	12.880	13.740	12.820	13.690	13.538	17,448,895
2026-07-24	13.330	13.540	12.870	12.900	12.757	10,705,550
2026-07-23	13.370	13.560	13.160	13.500	13.350	11,534,693
2026-07-22	13.460	13.800	13.300	13.480	13.330	14,646,366
2026-07-21	13.550	13.570	13.060	13.470	13.320	14,607,617

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.1500 CNY
2025-07-18	0.2500 CNY
2024-09-27	0.0250 CNY
2024-07-30	0.2500 CNY
2023-07-26	0.2000 CNY
2022-08-05	0.1500 CNY
2021-07-30	0.1500 CNY
2020-08-07	0.1200 CNY
2019-07-26	0.1000 CNY

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