Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.520	14.660	14.430	14.460	14.300	3,696,268
2026-04-20	14.520	14.600	14.480	14.550	14.389	3,389,053
2026-04-17	14.670	14.750	14.530	14.610	14.448	4,367,937
2026-04-16	14.850	14.850	14.650	14.760	14.596	5,680,411
2026-04-15	14.750	14.950	14.630	14.850	14.685	7,706,934
2026-04-14	14.660	14.690	14.470	14.670	14.507	5,573,908
2026-04-13	14.740	14.750	14.540	14.630	14.468	4,395,036
2026-04-10	14.710	14.920	14.700	14.760	14.596	5,619,495
2026-04-09	14.950	15.200	14.700	14.710	14.547	8,971,561
2026-04-08	15.050	15.180	14.900	15.050	14.883	8,666,815
2026-04-07	14.880	14.920	14.520	14.920	14.754	5,552,651
2026-04-03	15.010	15.220	14.710	14.720	14.557	6,558,519
2026-04-02	15.100	15.300	15.030	15.130	14.962	7,849,261
2026-04-01	15.000	15.140	14.750	15.140	14.972	7,662,295
2026-03-31	15.010	15.140	14.860	14.880	14.715	5,748,600
2026-03-30	14.720	15.070	14.600	15.060	14.893	7,556,742
2026-03-27	14.270	14.960	14.240	14.940	14.774	9,469,935
2026-03-26	14.470	14.650	14.340	14.380	14.220	4,377,100
2026-03-25	14.360	14.500	14.300	14.460	14.300	4,282,365
2026-03-24	14.140	14.350	14.040	14.340	14.181	6,317,305
2026-03-23	14.600	14.610	13.870	13.960	13.805	9,000,202
2026-03-20	15.050	15.160	14.720	14.730	14.567	6,370,892
2026-03-19	15.150	15.240	15.010	15.060	14.893	5,040,752
2026-03-18	15.280	15.300	15.090	15.270	15.101	5,315,822
2026-03-17	15.410	15.490	15.290	15.310	15.140	4,538,827
2026-03-16	15.330	15.420	15.300	15.370	15.199	3,520,000
2026-03-13	15.390	15.430	15.300	15.350	15.180	4,113,621
2026-03-12	15.380	15.460	15.260	15.410	15.239	5,007,050
2026-03-11	15.450	15.460	15.350	15.400	15.229	4,092,003
2026-03-10	15.490	15.520	15.370	15.460	15.288	4,893,457
2026-03-09	15.200	15.400	15.100	15.400	15.229	5,611,572
2026-03-06	15.110	15.390	15.070	15.380	15.209	5,768,397
2026-03-05	15.260	15.310	15.120	15.150	14.982	4,732,955
2026-03-04	15.080	15.190	15.010	15.150	14.982	6,249,185
2026-03-03	15.500	15.590	15.110	15.110	14.942	10,621,087
2026-03-02	15.760	15.760	15.460	15.510	15.338	10,544,133
2026-02-27	15.850	15.880	15.800	15.880	15.704	5,538,622
2026-02-26	15.900	15.920	15.790	15.850	15.674	6,524,904
2026-02-25	15.740	15.940	15.710	15.910	15.733	9,338,703
2026-02-24	15.750	15.780	15.650	15.730	15.555	5,408,161
2026-02-13	15.790	15.840	15.650	15.670	15.496	6,242,953
2026-02-12	15.850	15.880	15.750	15.760	15.585	6,842,365
2026-02-11	15.960	15.960	15.870	15.880	15.704	5,480,227
2026-02-10	15.950	16.050	15.860	15.960	15.783	7,317,866
2026-02-09	15.810	15.990	15.760	15.990	15.813	10,414,840
2026-02-06	16.050	16.310	15.940	15.960	15.783	14,508,975
2026-02-05	15.910	16.000	15.830	15.880	15.704	7,165,093
2026-02-04	15.900	15.990	15.810	15.980	15.803	7,738,430
2026-02-03	15.800	15.920	15.710	15.910	15.733	8,674,016
2026-02-02	15.790	15.970	15.690	15.730	15.555	9,008,991
2026-01-30	15.980	16.170	15.830	15.900	15.724	12,291,235
2026-01-29	16.390	16.390	15.930	16.040	15.862	21,554,972
2026-01-28	16.570	16.690	16.340	16.450	16.267	19,612,964
2026-01-27	16.890	16.890	16.310	16.640	16.455	32,283,123
2026-01-26	16.500	17.200	16.380	17.180	16.989	51,695,685
2026-01-23	16.210	16.310	16.210	16.260	16.080	12,181,610
2026-01-22	16.210	16.290	16.140	16.190	16.010	10,615,031
2026-01-21	16.420	16.450	16.170	16.250	16.070	15,368,247
2026-01-20	16.280	16.550	16.210	16.530	16.347	18,294,850
2026-01-19	16.280	16.290	16.150	16.280	16.099	9,592,847

← NewerPage 3 of 5 · 243 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.