Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.530	17.660	17.100	17.620	16.848	7,263,731
2024-01-22	18.700	18.750	17.080	17.510	16.743	11,139,117
2024-01-19	19.000	19.050	18.700	18.700	17.881	6,370,177
2024-01-18	19.300	19.300	18.240	19.120	18.283	12,827,704
2024-01-17	19.870	20.170	19.530	19.530	18.675	9,809,496
2024-01-16	19.840	20.140	19.700	19.930	19.057	11,946,121
2024-01-15	19.300	20.880	19.130	20.170	19.287	14,101,317
2024-01-12	19.400	19.550	19.290	19.340	18.493	5,417,620
2024-01-11	19.270	19.640	19.260	19.440	18.589	6,087,900
2024-01-10	19.450	19.550	19.130	19.260	18.417	4,732,900
2024-01-09	19.410	19.580	19.220	19.450	18.598	5,264,661
2024-01-08	19.710	19.790	19.300	19.300	18.455	5,760,273
2024-01-05	20.170	20.180	19.550	19.660	18.799	9,926,690
2024-01-04	20.460	20.460	20.060	20.170	19.287	7,030,465
2024-01-03	20.090	20.790	20.010	20.500	19.602	11,331,723
2024-01-02	20.390	20.550	20.220	20.310	19.421	6,965,867
2023-12-29	20.230	20.490	20.210	20.380	19.488	9,038,477
2023-12-28	19.800	20.290	19.550	20.220	19.335	9,465,854
2023-12-27	19.760	19.910	19.550	19.840	18.971	6,924,312
2023-12-26	20.120	20.290	19.750	19.760	18.895	9,253,357
2023-12-25	20.000	20.250	19.940	20.180	19.296	5,650,500
2023-12-22	20.340	20.500	20.060	20.120	19.239	7,880,851
2023-12-21	20.210	20.560	19.750	20.510	19.612	13,060,698
2023-12-20	20.650	20.890	20.500	20.530	19.631	10,031,882
2023-12-19	20.800	20.800	20.290	20.580	19.679	10,589,833
2023-12-18	21.160	21.480	20.820	20.880	19.966	12,127,300
2023-12-15	21.970	21.990	21.190	21.200	20.272	18,221,200
2023-12-14	21.840	22.290	21.770	21.900	20.941	23,677,472
2023-12-13	21.260	22.990	21.200	22.200	21.228	43,794,659
2023-12-12	20.710	21.160	20.710	21.000	20.080	11,802,418
2023-12-11	20.570	20.780	20.330	20.670	19.765	8,587,707
2023-12-08	20.340	20.800	20.260	20.640	19.736	13,327,201
2023-12-07	20.870	20.870	20.180	20.340	19.449	17,046,799
2023-12-06	21.360	21.400	20.870	20.870	19.956	16,050,918
2023-12-05	21.390	21.780	21.310	21.520	20.578	16,547,933
2023-12-04	21.850	21.850	21.360	21.460	20.520	14,609,846
2023-12-01	21.900	22.120	21.500	21.660	20.712	17,256,265
2023-11-30	21.620	22.450	20.980	22.050	21.084	27,722,445
2023-11-29	22.100	22.190	21.690	21.750	20.798	17,511,783
2023-11-28	22.170	22.380	21.480	22.300	21.324	26,002,918
2023-11-27	23.490	23.750	22.240	22.640	21.649	41,488,855
2023-11-24	21.710	23.340	21.710	23.100	22.089	52,188,587
2023-11-23	22.190	22.850	22.000	22.010	21.046	35,359,357
2023-11-22	21.420	22.390	21.100	22.060	21.094	35,325,378
2023-11-21	21.580	21.750	21.300	21.420	20.482	16,566,826
2023-11-20	21.430	21.790	21.390	21.580	20.635	13,748,894
2023-11-17	21.210	21.550	21.180	21.480	20.539	12,997,406
2023-11-16	21.670	21.680	21.300	21.300	20.367	15,571,663
2023-11-15	21.820	21.930	21.650	21.770	20.817	21,502,514
2023-11-14	21.900	21.900	21.510	21.800	20.845	16,377,271
2023-11-13	21.950	22.200	21.610	21.850	20.893	19,039,678
2023-11-10	21.740	22.200	21.510	21.710	20.759	24,195,396
2023-11-09	22.300	22.640	21.720	21.790	20.836	46,250,337
2023-11-08	21.260	23.060	21.050	22.940	21.936	74,429,328
2023-11-07	21.100	21.170	20.850	20.960	20.042	16,074,111
2023-11-06	20.870	21.270	20.870	20.970	20.052	21,400,336
2023-11-03	20.930	21.050	20.700	20.780	19.870	16,869,456
2023-11-02	21.090	21.400	20.800	21.030	20.109	23,538,797
2023-11-01	21.100	21.300	20.640	21.160	20.233	33,601,068
2023-10-31	20.690	21.500	20.300	21.000	20.080	40,652,084

← NewerPage 12 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.