Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.230	16.370	16.150	16.270	16.089	13,825,342
2026-01-15	16.360	16.440	16.110	16.230	16.050	16,614,762
2026-01-14	16.600	16.720	16.310	16.510	16.327	34,024,789
2026-01-13	16.100	16.930	16.070	16.870	16.683	43,119,899
2026-01-12	16.070	16.070	15.930	16.050	15.872	17,801,975
2026-01-09	15.940	16.100	15.910	16.090	15.911	16,314,846
2026-01-08	15.830	16.100	15.820	16.030	15.852	15,651,936
2026-01-07	15.940	15.990	15.800	15.830	15.654	13,949,295
2026-01-06	15.850	15.960	15.730	15.930	15.753	16,385,408
2026-01-05	15.460	15.830	15.440	15.820	15.644	15,954,997
2025-12-31	15.550	15.580	15.400	15.410	15.239	8,911,427
2025-12-30	15.580	15.650	15.470	15.530	15.358	9,254,869
2025-12-29	15.820	15.850	15.610	15.630	15.457	10,293,501
2025-12-26	15.810	15.900	15.700	15.810	15.635	11,627,100
2025-12-25	15.750	15.860	15.750	15.850	15.674	8,586,930
2025-12-24	15.670	15.820	15.670	15.800	15.625	9,347,626
2025-12-23	15.790	15.860	15.620	15.660	15.486	10,953,208
2025-12-22	15.870	15.910	15.730	15.840	15.664	11,701,735
2025-12-19	15.680	15.870	15.610	15.860	15.684	14,784,064
2025-12-18	15.570	15.800	15.530	15.670	15.496	12,788,500
2025-12-17	15.590	15.720	15.360	15.720	15.546	16,604,572
2025-12-16	15.860	15.880	15.510	15.600	15.427	15,189,146
2025-12-15	15.870	16.030	15.770	15.910	15.733	12,684,901
2025-12-12	16.150	16.200	15.930	15.990	15.813	17,535,536
2025-12-11	16.630	16.630	16.170	16.170	15.991	16,906,900
2025-12-10	16.590	16.800	16.370	16.530	16.347	21,923,097
2025-12-09	16.940	17.420	16.610	16.640	16.455	41,018,099
2025-12-08	16.820	16.930	16.640	16.700	16.515	17,791,189
2025-12-05	17.010	17.100	16.610	16.840	16.653	20,567,480
2025-12-04	17.300	17.430	16.930	17.130	16.940	24,879,190
2025-12-03	17.410	17.670	17.210	17.550	17.355	27,385,821
2025-12-02	17.500	17.640	17.310	17.420	17.227	19,676,620
2025-12-01	17.600	17.870	17.460	17.640	17.444	30,613,422
2025-11-28	17.930	17.980	17.380	17.570	17.375	37,555,267
2025-11-27	17.890	18.300	17.660	18.070	17.869	57,325,329
2025-11-26	17.630	18.700	17.600	18.150	17.949	87,788,625
2025-11-25	15.670	17.160	15.570	17.160	16.970	33,154,121
2025-11-24	15.550	15.860	15.400	15.600	15.427	17,029,100
2025-11-21	16.300	16.430	15.420	15.440	15.269	19,514,000
2025-11-20	16.530	16.700	16.330	16.410	16.228	9,856,372
2025-11-19	16.770	16.840	16.440	16.510	16.327	10,333,838
2025-11-18	16.960	17.200	16.710	16.790	16.604	14,182,537
2025-11-17	17.390	17.400	16.920	16.950	16.762	19,056,046
2025-11-14	16.950	17.580	16.870	17.310	17.118	30,910,928
2025-11-13	16.940	17.000	16.760	16.950	16.762	16,622,289
2025-11-12	16.930	17.170	16.920	17.010	16.821	22,866,763
2025-11-11	16.840	17.070	16.590	16.960	16.772	26,184,576
2025-11-10	16.550	17.070	16.460	16.840	16.653	36,625,969
2025-11-07	15.870	16.450	15.830	16.290	16.109	24,797,481
2025-11-06	15.930	15.950	15.830	15.870	15.694	7,482,039
2025-11-05	15.800	16.020	15.760	15.940	15.763	10,218,491
2025-11-04	15.920	15.940	15.770	15.910	15.733	9,637,691
2025-11-03	15.890	15.980	15.690	15.950	15.773	12,638,198
2025-10-31	15.550	15.900	15.540	15.840	15.664	13,641,109
2025-10-30	15.720	15.730	15.510	15.550	15.377	11,313,139
2025-10-29	15.720	15.750	15.600	15.730	15.555	9,728,669
2025-10-28	15.920	15.920	15.710	15.760	15.585	11,367,230
2025-10-27	15.870	15.970	15.740	15.930	15.753	17,872,949
2025-10-24	16.380	16.420	16.050	16.080	15.902	15,548,896
2025-10-23	16.560	16.690	16.130	16.420	16.238	17,331,701

← NewerPage 4 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.