Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.480	15.750	15.350	15.700	15.013	8,168,565
2024-04-25	15.430	15.800	15.360	15.640	14.955	8,539,651
2024-04-24	15.420	15.460	15.160	15.430	14.754	5,122,830
2024-04-23	15.320	15.470	15.150	15.400	14.726	5,533,500
2024-04-22	15.120	15.540	15.120	15.360	14.687	4,979,600
2024-04-19	15.310	15.450	15.160	15.280	14.611	4,936,175
2024-04-18	15.480	15.570	15.300	15.360	14.687	5,597,416
2024-04-17	15.030	15.580	15.030	15.480	14.802	6,699,601
2024-04-16	15.560	15.680	14.990	15.020	14.362	8,522,325
2024-04-15	15.900	15.950	15.300	15.590	14.907	7,502,659
2024-04-12	15.910	16.010	15.680	15.790	15.099	4,655,893
2024-04-11	15.950	16.110	15.850	15.910	15.213	4,609,857
2024-04-10	16.370	16.430	15.940	16.070	15.366	5,263,400
2024-04-09	16.080	16.450	15.960	16.440	15.720	6,579,326
2024-04-08	16.580	16.600	16.060	16.070	15.366	6,880,900
2024-04-03	16.730	16.800	16.440	16.570	15.844	4,998,340
2024-04-02	17.100	17.110	16.660	16.730	15.997	7,391,300
2024-04-01	16.460	17.140	16.460	17.120	16.370	9,048,810
2024-03-29	16.640	16.740	16.370	16.460	15.739	3,727,100
2024-03-28	16.390	16.800	16.270	16.620	15.892	6,908,650
2024-03-27	16.850	17.150	16.510	16.540	15.816	7,736,820
2024-03-26	16.940	17.080	16.630	16.850	16.112	6,818,750
2024-03-25	17.330	17.530	16.920	16.950	16.208	6,547,127
2024-03-22	17.880	17.940	17.310	17.350	16.590	8,999,173
2024-03-21	18.060	18.130	17.850	17.940	17.154	6,671,188
2024-03-20	17.810	18.110	17.760	18.010	17.221	8,794,180
2024-03-19	17.930	18.120	17.870	17.910	17.126	8,470,830
2024-03-18	17.670	18.080	17.580	18.070	17.279	14,568,256
2024-03-15	17.600	17.880	17.440	17.710	16.935	10,414,706
2024-03-14	17.990	18.290	17.480	17.680	16.906	15,529,349
2024-03-13	17.780	17.790	17.330	17.650	16.877	11,656,048
2024-03-12	17.350	17.800	17.350	17.780	17.001	14,190,337
2024-03-11	17.010	17.360	17.010	17.360	16.600	8,056,199
2024-03-08	16.930	17.250	16.830	17.000	16.256	6,069,584
2024-03-07	17.280	17.380	16.860	16.870	16.131	8,338,712
2024-03-06	17.410	17.510	17.140	17.350	16.590	7,091,056
2024-03-05	17.700	17.710	17.300	17.400	16.638	10,090,246
2024-03-04	17.410	17.980	17.370	17.800	17.021	15,071,229
2024-03-01	17.210	17.450	17.070	17.410	16.648	9,827,601
2024-02-29	16.700	17.290	16.700	17.270	16.514	12,398,722
2024-02-28	17.580	18.150	16.850	16.850	16.112	18,783,029
2024-02-27	17.110	17.580	17.000	17.480	16.715	12,724,652
2024-02-26	17.040	17.350	16.910	17.120	16.370	10,307,273
2024-02-23	17.000	17.050	16.710	17.050	16.303	11,202,076
2024-02-22	16.680	16.960	16.550	16.890	16.150	11,790,295
2024-02-21	16.460	17.060	16.390	16.680	15.950	14,796,190
2024-02-20	16.160	16.980	16.030	16.780	16.045	15,266,548
2024-02-19	16.360	16.500	16.020	16.320	15.605	12,493,407
2024-02-08	15.850	16.450	15.840	16.190	15.481	13,387,924
2024-02-07	15.190	16.380	15.130	15.850	15.156	17,458,768
2024-02-06	13.680	15.270	13.450	15.190	14.525	15,313,688
2024-02-05	14.880	14.990	13.500	13.960	13.349	14,942,923
2024-02-02	15.750	16.160	14.300	14.880	14.228	16,488,583
2024-02-01	15.650	16.120	15.460	15.840	15.146	8,102,098
2024-01-31	16.880	16.890	15.710	15.750	15.060	13,024,701
2024-01-30	17.550	17.580	16.900	16.940	16.198	7,152,030
2024-01-29	18.110	18.260	17.620	17.650	16.877	6,889,621
2024-01-26	18.010	18.380	17.860	17.970	17.183	9,926,628
2024-01-25	17.770	18.290	17.510	18.190	17.394	11,578,343
2024-01-24	17.660	17.950	16.930	17.600	16.829	9,151,668

← NewerPage 11 of 21 · 1,217 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.