Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.150	14.470	14.130	14.330	13.703	3,777,500
2024-07-24	14.330	14.490	14.150	14.220	13.597	3,762,731
2024-07-23	14.810	14.840	14.420	14.440	13.808	4,485,200
2024-07-22	14.650	14.830	14.530	14.800	14.152	4,483,100
2024-07-19	14.600	14.730	14.540	14.650	14.009	4,254,706
2024-07-18	14.400	14.680	14.310	14.650	14.009	4,987,031
2024-07-17	14.380	14.590	14.300	14.520	13.884	3,342,200
2024-07-16	14.360	14.450	14.300	14.370	13.741	2,430,600
2024-07-15	14.690	14.690	14.350	14.410	13.779	3,526,900
2024-07-12	14.440	14.750	14.440	14.700	14.056	5,101,500
2024-07-11	14.490	14.600	14.360	14.540	13.903	4,953,900
2024-07-10	14.110	14.460	14.010	14.200	13.578	4,208,330
2024-07-09	14.170	14.220	13.680	14.210	13.588	7,698,080
2024-07-08	14.780	14.780	14.150	14.160	13.540	5,863,430
2024-07-05	14.170	14.650	14.110	14.640	13.999	4,968,550
2024-07-04	14.600	14.620	14.200	14.250	13.626	4,109,300
2024-07-03	14.710	14.800	14.540	14.610	13.970	2,830,800
2024-07-02	14.710	14.780	14.560	14.710	14.066	3,287,953
2024-07-01	14.450	14.720	14.400	14.670	14.028	3,724,860
2024-06-28	14.460	14.670	14.430	14.480	13.846	3,873,556
2024-06-27	14.740	14.870	14.430	14.450	13.817	4,167,030
2024-06-26	14.230	14.860	14.230	14.850	14.200	6,451,960
2024-06-25	14.200	14.420	14.180	14.230	13.607	3,761,117
2024-06-24	14.870	14.870	14.220	14.270	13.645	6,099,599
2024-06-21	14.810	15.190	14.600	14.920	14.267	4,247,900
2024-06-20	15.210	15.420	14.880	14.890	14.238	5,858,200
2024-06-19	15.560	15.590	15.200	15.200	14.534	4,611,217
2024-06-18	15.450	15.590	15.410	15.560	14.879	3,852,900
2024-06-17	15.270	15.480	15.250	15.460	14.783	3,042,080
2024-06-14	15.250	15.410	15.150	15.400	14.726	3,872,179
2024-06-13	15.430	15.470	15.270	15.320	14.649	3,363,301
2024-06-12	15.150	15.540	15.150	15.440	14.764	4,995,850
2024-06-11	15.150	15.280	14.880	15.250	14.582	4,509,426
2024-06-07	15.200	15.360	15.000	15.170	14.506	4,110,800
2024-06-06	15.510	15.590	15.070	15.160	14.496	6,389,031
2024-06-05	15.650	15.810	15.520	15.540	14.860	6,021,118
2024-06-04	15.370	15.650	15.270	15.640	14.955	5,520,248
2024-06-03	15.570	15.610	15.230	15.340	14.668	5,076,830
2024-05-31	15.570	15.750	15.540	15.600	14.917	4,261,640
2024-05-30	15.580	15.630	15.400	15.500	14.821	3,813,323
2024-05-29	15.610	15.750	15.510	15.580	14.898	3,909,813
2024-05-28	15.900	15.920	15.670	15.690	15.003	3,863,800
2024-05-27	15.890	15.980	15.600	15.950	15.252	5,938,950
2024-05-24	15.950	16.080	15.770	15.800	15.108	5,165,900
2024-05-23	16.220	16.260	15.880	15.910	15.213	7,896,426
2024-05-22	16.250	16.550	16.180	16.280	15.567	5,517,500
2024-05-21	16.530	16.530	16.160	16.260	15.548	7,149,573
2024-05-20	16.330	16.540	16.320	16.500	15.778	7,126,625
2024-05-17	16.430	16.480	16.230	16.410	15.691	8,056,750
2024-05-16	16.660	16.670	16.340	16.420	15.701	9,549,890
2024-05-15	16.850	16.920	16.550	16.630	15.902	12,725,805
2024-05-14	16.940	17.500	16.880	16.950	16.208	18,659,872
2024-05-13	16.460	18.070	16.410	17.280	16.523	30,630,009
2024-05-10	16.900	17.060	16.550	16.630	15.902	14,809,577
2024-05-09	17.230	17.240	16.700	17.030	16.284	20,470,900
2024-05-08	16.780	17.370	16.750	17.350	16.590	30,427,738
2024-05-07	16.520	16.660	16.320	16.570	15.844	9,921,200
2024-05-06	16.230	16.570	16.230	16.510	15.787	10,688,756
2024-04-30	16.050	16.200	15.910	16.150	15.443	8,523,341
2024-04-29	15.660	16.000	15.660	16.000	15.299	8,112,810

← NewerPage 10 of 21 · 1,212 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.