Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.800	16.980	16.650	16.700	16.515	17,167,311
2025-07-22	17.000	17.250	16.800	16.890	16.703	19,953,980
2025-07-21	17.130	17.280	16.780	17.090	16.900	20,912,614
2025-07-18	17.170	17.310	16.960	17.220	17.029	22,354,430
2025-07-17	17.360	17.800	17.210	17.430	16.989	36,944,500
2025-07-16	16.680	17.860	16.650	17.500	17.058	48,290,905
2025-07-15	16.880	16.980	16.470	16.670	16.249	25,944,494
2025-07-14	16.990	17.360	16.770	17.010	16.580	40,564,788
2025-07-11	16.070	17.670	15.960	16.990	16.560	63,938,814
2025-07-10	15.900	16.380	15.840	16.060	15.654	20,366,660
2025-07-09	16.150	16.320	15.960	15.980	15.576	21,236,320
2025-07-08	16.210	16.740	15.980	16.100	15.693	38,434,401
2025-07-07	16.990	17.600	16.290	16.300	15.888	66,397,594
2025-07-04	15.410	16.590	15.260	16.180	15.771	39,106,868
2025-07-03	15.150	15.470	15.080	15.410	15.020	15,642,826
2025-07-02	15.190	15.380	15.060	15.160	14.777	11,662,885
2025-07-01	14.930	15.290	14.910	15.270	14.884	15,741,709
2025-06-30	14.900	14.940	14.770	14.920	14.543	7,829,501
2025-06-27	14.790	14.970	14.780	14.860	14.484	7,745,169
2025-06-26	15.020	15.020	14.760	14.850	14.475	11,141,890
2025-06-25	15.080	15.550	14.860	15.020	14.640	18,217,660
2025-06-24	14.640	15.120	14.610	15.040	14.660	11,214,530
2025-06-23	14.450	14.680	14.350	14.660	14.289	7,767,230
2025-06-20	14.500	14.850	14.470	14.620	14.250	9,417,300
2025-06-19	14.890	15.030	14.450	14.480	14.114	14,046,100
2025-06-18	15.150	15.310	14.960	14.960	14.582	13,488,143
2025-06-17	15.360	15.760	15.260	15.320	14.933	16,429,500
2025-06-16	15.250	15.460	15.090	15.260	14.874	12,424,480
2025-06-13	15.690	15.880	15.310	15.360	14.972	18,209,244
2025-06-12	15.660	15.860	15.590	15.830	15.430	22,486,400
2025-06-11	15.670	15.750	15.450	15.620	15.225	14,205,449
2025-06-10	15.710	15.960	15.500	15.660	15.264	27,592,932
2025-06-09	15.170	15.720	15.160	15.670	15.274	30,712,137
2025-06-06	15.150	15.310	15.090	15.130	14.747	12,902,559
2025-06-05	15.410	15.490	15.030	15.160	14.777	19,412,139
2025-06-04	15.440	15.520	15.260	15.420	15.030	17,707,760
2025-06-03	15.020	15.600	15.020	15.530	15.137	27,539,488
2025-05-30	14.990	15.950	14.990	15.350	14.962	35,316,006
2025-05-29	14.850	15.120	14.750	15.100	14.718	17,126,651
2025-05-28	14.970	15.100	14.780	14.850	14.475	15,730,181
2025-05-27	15.100	15.200	14.870	15.050	14.669	20,178,367
2025-05-26	15.590	15.700	15.020	15.100	14.718	28,619,530
2025-05-23	15.910	15.920	15.700	15.730	15.332	41,769,957
2025-05-22	15.400	15.680	15.080	15.380	14.991	37,876,516
2025-05-21	15.580	16.360	15.580	15.830	15.430	45,249,701
2025-05-20	16.000	16.870	15.850	15.900	15.498	56,903,657
2025-05-19	15.850	17.170	15.710	16.430	16.015	88,230,274
2025-05-16	15.150	15.650	15.020	15.650	15.254	48,998,543
2025-05-15	14.010	14.450	13.980	14.230	13.870	18,754,594
2025-05-14	14.020	14.020	13.850	14.000	13.646	6,024,390
2025-05-13	14.040	14.090	13.940	14.020	13.666	7,417,237
2025-05-12	13.910	13.970	13.800	13.940	13.588	4,473,437
2025-05-09	14.000	14.010	13.860	13.860	13.510	4,006,637
2025-05-08	13.970	14.040	13.910	14.000	13.646	5,621,579
2025-05-07	14.040	14.120	13.860	13.980	13.627	6,446,500
2025-05-06	13.690	13.960	13.690	13.920	13.568	5,814,950
2025-04-30	13.740	13.850	13.660	13.680	13.334	6,175,009
2025-04-29	13.710	13.900	13.660	13.760	13.412	4,874,300
2025-04-28	14.070	14.070	13.870	13.880	13.529	5,490,535
2025-04-25	14.300	14.350	14.120	14.160	13.802	6,302,112

← NewerPage 6 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.