Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.560	16.690	16.130	16.420	16.238	17,331,701
2025-10-22	16.330	16.770	16.280	16.640	16.455	24,976,119
2025-10-21	16.210	16.500	16.110	16.370	16.188	17,131,946
2025-10-20	15.940	16.270	15.840	16.210	16.030	13,147,696
2025-10-17	16.200	16.340	15.900	15.920	15.743	16,709,033
2025-10-16	16.060	16.170	15.900	16.060	15.882	11,909,798
2025-10-15	15.980	16.100	15.820	16.060	15.882	13,108,109
2025-10-14	15.780	16.270	15.700	15.920	15.743	21,849,731
2025-10-13	15.540	15.650	15.360	15.640	15.466	11,994,000
2025-10-10	15.600	15.870	15.560	15.840	15.664	13,334,071
2025-10-09	15.550	15.690	15.360	15.680	15.506	13,430,257
2025-09-30	15.600	15.720	15.460	15.520	15.348	11,511,956
2025-09-29	15.760	15.910	15.460	15.600	15.427	9,898,780
2025-09-26	16.000	16.000	15.750	15.760	15.585	7,869,510
2025-09-25	16.050	16.260	16.000	16.050	15.872	9,786,028
2025-09-24	15.720	16.200	15.700	16.170	15.991	11,477,429
2025-09-23	16.130	16.140	15.600	15.800	15.625	13,053,213
2025-09-22	16.350	16.710	16.080	16.140	15.961	14,524,938
2025-09-19	16.790	16.900	16.300	16.340	16.159	19,252,223
2025-09-18	16.820	16.980	16.500	16.940	16.752	24,311,747
2025-09-17	16.880	17.100	16.780	16.880	16.693	20,452,853
2025-09-16	16.900	16.930	16.580	16.810	16.623	20,744,256
2025-09-15	16.160	17.050	16.130	16.890	16.703	40,075,441
2025-09-12	16.260	16.310	16.100	16.130	15.951	10,576,567
2025-09-11	16.260	16.270	15.850	16.270	16.089	13,677,267
2025-09-10	16.240	16.430	16.130	16.350	16.169	9,616,075
2025-09-09	16.540	16.640	16.170	16.290	16.109	13,601,776
2025-09-08	16.400	16.740	16.400	16.540	16.356	18,930,243
2025-09-05	16.080	16.490	15.870	16.490	16.307	18,534,719
2025-09-04	16.220	16.470	15.880	16.100	15.921	18,378,480
2025-09-03	15.970	16.670	15.810	16.220	16.040	24,594,507
2025-09-02	16.300	16.370	15.910	15.950	15.773	12,362,950
2025-09-01	16.010	16.300	15.860	16.300	16.119	14,761,905
2025-08-29	15.810	16.170	15.720	16.000	15.822	11,605,821
2025-08-28	15.900	15.990	15.380	15.830	15.654	16,003,600
2025-08-27	16.510	16.570	15.900	15.900	15.724	21,109,110
2025-08-26	16.620	16.620	16.440	16.500	16.317	11,064,301
2025-08-25	16.430	16.720	16.430	16.610	16.426	17,662,688
2025-08-22	16.480	16.490	16.270	16.420	16.238	14,155,072
2025-08-21	16.560	16.680	16.410	16.500	16.317	11,809,080
2025-08-20	16.600	16.720	16.310	16.570	16.386	14,316,281
2025-08-19	16.590	16.930	16.530	16.650	16.465	17,321,878
2025-08-18	16.490	16.680	16.460	16.600	16.416	13,593,428
2025-08-15	16.230	16.450	16.170	16.440	16.258	11,051,230
2025-08-14	16.640	16.680	16.250	16.260	16.080	13,409,889
2025-08-13	16.500	16.730	16.400	16.630	16.445	11,751,100
2025-08-12	16.850	17.060	16.530	16.570	16.386	12,671,381
2025-08-11	16.740	16.980	16.610	16.850	16.663	12,632,160
2025-08-08	16.390	16.930	16.270	16.830	16.643	22,542,405
2025-08-07	16.690	16.740	16.350	16.400	16.218	15,115,106
2025-08-06	17.090	17.350	16.680	16.690	16.505	19,092,564
2025-08-05	16.970	17.260	16.730	16.980	16.792	16,395,224
2025-08-04	16.800	16.990	16.300	16.970	16.782	22,563,679
2025-08-01	16.890	17.470	16.820	16.930	16.742	25,344,893
2025-07-31	16.900	17.250	16.810	16.900	16.712	20,075,893
2025-07-30	17.000	17.490	16.870	17.070	16.881	26,175,175
2025-07-29	17.200	17.290	16.860	17.230	17.039	23,604,361
2025-07-28	17.450	17.980	17.140	17.200	17.009	29,065,300
2025-07-25	17.520	17.580	17.050	17.100	16.910	26,238,850
2025-07-24	16.850	17.780	16.680	17.540	17.345	39,670,806

← NewerPage 5 of 21 · 1,217 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.