Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26.380	26.850	26.000	26.200	24.816	25,804,396
2023-04-28	27.060	27.300	26.110	26.940	25.517	32,804,675
2023-04-27	26.400	27.990	26.110	27.470	26.019	45,278,235
2023-04-26	25.700	26.750	25.350	26.400	25.006	31,191,779
2023-04-25	27.520	27.520	25.560	26.000	24.627	41,645,119
2023-04-24	26.450	28.010	25.990	28.000	26.521	67,829,832
2023-04-21	24.250	26.550	24.250	25.700	24.343	57,670,975
2023-04-20	24.050	24.680	23.930	24.220	22.941	12,579,920
2023-04-19	24.810	24.880	24.030	24.110	22.836	13,984,817
2023-04-18	24.640	25.490	24.480	24.790	23.481	17,159,943
2023-04-17	24.200	24.860	23.810	24.640	23.338	14,284,958
2023-04-14	24.150	24.990	24.150	24.360	23.073	17,013,924
2023-04-13	24.000	24.370	23.300	24.150	22.874	15,408,406
2023-04-12	24.260	24.530	24.010	24.090	22.818	10,928,990
2023-04-11	24.430	24.550	23.960	24.370	23.083	13,082,113
2023-04-10	24.540	24.950	24.360	24.430	23.140	12,143,822
2023-04-07	25.150	25.170	24.680	24.700	23.395	17,499,376
2023-04-06	24.020	25.450	23.970	25.150	23.822	31,340,658
2023-04-04	24.300	24.580	23.940	24.060	22.789	14,989,434
2023-04-03	24.410	24.470	24.120	24.270	22.988	12,919,414
2023-03-31	24.340	24.840	24.290	24.440	23.149	13,433,267
2023-03-30	24.380	24.390	23.920	24.210	22.931	12,118,697
2023-03-29	24.870	24.950	24.270	24.390	23.102	15,905,099
2023-03-28	25.340	25.500	24.810	24.870	23.556	15,758,059
2023-03-27	25.690	25.730	25.120	25.330	23.992	15,877,148
2023-03-24	26.120	26.290	25.700	25.980	24.608	14,661,977
2023-03-23	26.000	26.300	25.810	26.130	24.750	12,068,366
2023-03-22	26.130	26.820	26.130	26.380	24.987	16,455,685
2023-03-21	25.640	25.990	25.600	25.940	24.570	11,255,599
2023-03-20	26.540	26.540	25.550	25.640	24.286	18,767,645
2023-03-17	26.910	27.100	26.300	26.540	25.138	14,814,712
2023-03-16	27.100	27.400	26.650	26.700	25.290	16,758,837
2023-03-15	27.250	27.770	27.160	27.510	26.057	19,790,903
2023-03-14	27.990	28.200	26.670	27.000	25.574	23,918,440
2023-03-13	27.700	28.260	27.450	28.070	26.587	16,347,943
2023-03-10	28.400	28.560	27.620	27.870	26.398	25,375,740
2023-03-09	28.420	29.670	28.420	28.890	27.364	28,437,750
2023-03-08	28.010	28.400	28.000	28.390	26.890	19,322,587
2023-03-07	29.560	29.900	28.190	28.210	26.720	32,581,257
2023-03-06	30.080	30.380	29.650	29.650	28.084	24,565,225
2023-03-03	30.080	30.780	30.010	30.200	28.605	23,858,765
2023-03-02	31.400	31.400	30.060	30.230	28.633	37,315,050
2023-03-01	31.300	31.990	30.750	31.440	29.779	50,877,176
2023-02-28	29.710	32.550	29.500	31.560	29.893	65,703,650
2023-02-27	29.980	31.170	29.800	30.100	28.510	35,924,076
2023-02-24	30.750	30.920	29.820	29.980	28.396	43,798,269
2023-02-23	30.700	31.780	30.170	31.250	29.599	59,547,723
2023-02-22	29.500	32.590	29.500	31.140	29.495	82,115,223
2023-02-21	30.100	30.380	29.460	29.700	28.131	51,694,030
2023-02-20	30.330	30.970	28.910	30.780	29.154	111,410,130
2023-02-17	26.910	29.580	26.200	29.580	28.018	90,192,313
2023-02-16	26.410	27.350	26.410	26.890	25.470	40,508,569
2023-02-15	26.830	26.990	26.430	26.460	25.062	16,757,257
2023-02-14	26.720	26.820	26.410	26.820	25.403	14,976,854
2023-02-13	26.330	26.720	26.330	26.710	25.299	14,204,804
2023-02-10	26.840	26.920	26.300	26.310	24.920	16,784,791
2023-02-09	26.890	26.930	26.550	26.800	25.384	13,398,115
2023-02-08	27.100	27.250	26.850	26.880	25.460	11,539,594
2023-02-07	27.350	27.550	26.780	27.110	25.678	18,241,287
2023-02-06	27.690	27.980	27.270	27.320	25.877	15,647,242

← NewerPage 15 of 21 · 1,218 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.