Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.640	13.890	13.130	13.630	13.479	20,761,701
2026-07-17	14.830	14.830	13.680	13.690	13.538	24,655,749
2026-07-16	14.980	15.390	14.560	14.960	14.794	24,821,891
2026-07-15	14.340	15.320	14.300	15.170	15.002	29,420,772
2026-07-14	14.100	14.840	14.000	14.600	14.438	18,519,427
2026-07-13	14.350	14.860	14.190	14.650	14.487	24,097,886
2026-07-10	13.790	14.540	13.690	14.360	14.201	19,248,602
2026-07-09	13.800	14.240	13.470	13.950	13.795	12,955,979
2026-07-08	13.910	14.300	13.740	14.060	13.904	13,764,651
2026-07-07	14.360	14.460	13.870	13.880	13.726	18,250,425
2026-07-06	14.330	14.990	14.050	14.870	14.705	24,551,675
2026-07-03	14.600	14.910	14.340	14.490	14.329	22,852,377
2026-07-02	14.450	15.430	14.330	14.780	14.616	34,765,083
2026-07-01	13.880	15.000	13.550	14.720	14.557	38,492,049
2026-06-30	13.460	14.390	13.460	14.170	14.013	36,745,540
2026-06-29	12.540	13.590	12.100	13.590	13.439	21,208,775
2026-06-26	13.350	13.760	12.350	12.350	12.213	25,916,609
2026-06-25	13.800	13.880	12.980	13.450	13.301	35,986,849
2026-06-24	14.070	14.780	14.000	14.190	14.033	52,218,193
2026-06-23	12.590	13.440	12.490	13.440	13.291	10,610,060
2026-06-22	12.100	12.350	11.850	12.220	12.084	5,581,810
2026-06-18	12.020	12.120	11.710	11.950	11.817	4,293,925
2026-06-17	12.400	12.400	12.000	12.010	11.877	5,155,760
2026-06-16	12.480	12.480	12.280	12.310	12.173	3,466,559
2026-06-15	12.320	12.500	12.320	12.490	12.351	3,538,778
2026-06-12	12.310	12.470	12.160	12.340	12.203	4,967,603
2026-06-11	12.460	12.490	12.180	12.190	12.055	2,832,010
2026-06-10	12.350	12.480	12.120	12.480	12.341	4,474,193
2026-06-09	12.480	12.550	12.220	12.350	12.213	3,717,634
2026-06-08	12.730	12.800	12.350	12.480	12.341	5,092,269
2026-06-05	12.850	12.930	12.760	12.770	12.628	3,496,932
2026-06-04	13.150	13.210	12.700	12.760	12.618	5,038,110
2026-06-03	13.480	13.530	13.120	13.150	13.004	3,409,720
2026-06-02	13.610	13.630	13.440	13.450	13.301	2,783,611
2026-06-01	13.380	13.590	13.330	13.570	13.419	3,366,917
2026-05-29	13.210	13.480	13.160	13.380	13.231	4,782,496
2026-05-28	13.380	13.420	13.050	13.220	13.073	4,208,800
2026-05-27	13.660	13.670	13.210	13.360	13.212	6,830,963
2026-05-26	13.930	13.970	13.570	13.660	13.508	5,290,450
2026-05-25	14.050	14.090	13.880	13.910	13.756	4,085,012
2026-05-22	14.100	14.140	14.010	14.050	13.894	3,192,792
2026-05-21	14.100	14.240	14.020	14.090	13.934	3,945,514
2026-05-20	14.290	14.320	14.030	14.090	13.934	5,091,799
2026-05-19	14.340	14.430	14.250	14.370	14.211	3,246,568
2026-05-18	14.260	14.330	14.160	14.300	14.141	3,434,488
2026-05-15	14.400	14.550	14.260	14.290	14.131	6,378,008
2026-05-14	14.600	14.720	14.450	14.460	14.300	6,906,493
2026-05-13	14.750	14.800	14.630	14.660	14.497	7,883,357
2026-05-12	15.000	15.010	14.720	14.760	14.596	15,163,089
2026-05-11	14.900	15.450	14.670	15.250	15.081	25,580,411
2026-05-08	14.340	14.420	14.280	14.390	14.230	3,524,047
2026-05-07	14.130	14.420	14.120	14.350	14.191	5,272,634
2026-05-06	14.080	14.180	14.080	14.130	13.973	4,134,895
2026-04-30	14.210	14.240	14.060	14.080	13.924	4,746,700
2026-04-29	13.910	14.320	13.910	14.260	14.102	3,934,300
2026-04-28	14.290	14.500	14.250	14.290	14.131	4,386,935
2026-04-27	14.350	14.390	14.210	14.270	14.112	3,749,014
2026-04-24	14.310	14.380	14.260	14.330	14.171	3,127,600
2026-04-23	14.530	14.530	14.330	14.360	14.201	4,305,720
2026-04-22	14.450	14.500	14.350	14.500	14.339	3,605,413

← NewerPage 2 of 3 · 121 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.