Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.210	20.940	20.210	20.670	19.765	27,110,338
2023-10-27	19.480	20.290	19.110	20.210	19.325	26,467,310
2023-10-26	19.500	19.570	19.120	19.470	18.617	16,070,206
2023-10-25	19.300	20.050	19.170	19.700	18.837	26,728,601
2023-10-24	19.180	19.520	18.840	19.260	18.417	21,980,603
2023-10-23	19.400	19.520	18.950	19.140	18.302	21,331,604
2023-10-20	19.660	20.470	19.150	19.580	18.723	37,141,139
2023-10-19	22.090	22.220	19.850	19.970	19.096	48,150,796
2023-10-18	23.470	23.860	21.500	21.940	20.979	44,560,924
2023-10-17	24.020	24.720	23.080	23.430	22.404	63,618,805
2023-10-16	24.460	24.480	23.650	24.480	23.408	64,213,735
2023-10-13	20.450	22.630	20.420	22.250	21.276	60,301,021
2023-10-12	20.280	20.890	20.120	20.570	19.669	20,716,419
2023-10-11	19.580	21.100	19.580	20.280	19.392	28,435,488
2023-10-10	20.220	20.240	19.410	19.450	18.598	14,144,964
2023-10-09	20.000	20.400	19.700	20.160	19.277	10,794,143
2023-09-28	20.000	20.410	19.910	20.130	19.249	13,184,013
2023-09-27	19.690	20.190	19.680	20.000	19.124	11,947,625
2023-09-26	19.960	20.060	19.620	19.650	18.790	10,662,145
2023-09-25	19.550	20.300	19.450	20.060	19.182	19,566,484
2023-09-22	19.190	19.600	19.060	19.570	18.713	9,200,269
2023-09-21	19.510	19.650	19.200	19.230	18.388	9,111,042
2023-09-20	19.680	20.100	19.610	19.610	18.751	12,486,341
2023-09-19	19.610	20.300	19.600	19.910	19.038	16,538,043
2023-09-18	19.640	20.070	19.520	19.830	18.962	13,319,650
2023-09-15	19.200	19.970	19.040	19.720	18.857	21,327,880
2023-09-14	19.010	19.380	19.010	19.210	18.369	9,049,510
2023-09-13	19.250	19.340	18.880	19.040	18.206	8,417,139
2023-09-12	19.150	19.730	19.150	19.350	18.503	10,703,189
2023-09-11	18.960	19.370	18.930	19.270	18.426	8,618,912
2023-09-08	19.060	19.240	18.960	19.010	18.178	4,880,774
2023-09-07	19.350	19.360	19.030	19.030	18.197	6,548,777
2023-09-06	19.490	19.570	19.260	19.370	18.522	6,781,300
2023-09-05	19.730	19.890	19.510	19.560	18.704	8,738,221
2023-09-04	19.720	19.790	19.550	19.790	18.923	8,296,034
2023-09-01	19.930	19.990	19.650	19.720	18.857	14,753,887
2023-08-31	19.360	20.980	18.950	20.290	19.402	29,094,026
2023-08-30	19.300	19.530	19.150	19.370	18.522	10,097,920
2023-08-29	18.980	19.440	18.900	19.350	18.503	9,947,954
2023-08-28	19.580	19.780	18.970	19.080	18.245	14,384,818
2023-08-25	19.290	19.320	18.760	18.760	17.939	10,254,424
2023-08-24	19.160	19.340	18.710	19.130	18.292	10,770,590
2023-08-23	19.700	20.000	19.160	19.160	18.321	13,373,913
2023-08-22	20.110	20.180	19.390	19.770	18.904	12,906,189
2023-08-21	20.170	20.490	20.100	20.120	19.239	9,365,998
2023-08-18	21.180	21.190	20.200	20.200	19.316	18,726,821
2023-08-17	21.450	21.840	21.030	21.250	20.320	17,765,877
2023-08-16	21.800	22.390	21.610	21.640	20.692	18,855,017
2023-08-15	21.550	22.300	21.390	22.030	21.065	21,530,500
2023-08-14	22.000	22.640	21.500	21.890	20.932	22,853,249
2023-08-11	21.990	22.860	21.920	22.350	21.371	35,954,536
2023-08-10	21.900	22.380	21.830	21.920	20.960	33,915,176
2023-08-09	20.780	23.020	20.510	22.680	21.687	58,128,548
2023-08-08	20.570	21.530	19.180	21.030	20.109	33,850,446
2023-08-07	21.140	21.150	20.450	20.580	19.679	12,446,798
2023-08-04	21.030	21.540	20.940	21.140	20.214	18,289,641
2023-08-03	20.520	21.500	20.480	21.350	20.415	28,884,669
2023-08-02	20.650	20.700	20.320	20.370	19.478	7,621,251
2023-08-01	21.000	21.050	20.650	20.720	19.813	7,139,729
2023-07-31	21.080	21.270	20.850	21.000	20.080	9,155,245

← NewerPage 13 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.