Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.150	14.390	14.100	14.160	13.802	7,943,775
2025-04-23	14.250	14.340	14.140	14.150	13.792	6,400,900
2025-04-22	14.100	14.370	14.010	14.250	13.890	10,109,800
2025-04-21	13.990	14.130	13.800	14.100	13.744	5,699,330
2025-04-18	13.950	14.140	13.890	13.960	13.607	4,560,000
2025-04-17	13.900	14.140	13.880	13.960	13.607	4,670,300
2025-04-16	14.110	14.150	13.850	14.020	13.666	7,068,930
2025-04-15	14.320	14.350	14.120	14.180	13.821	10,035,800
2025-04-14	13.860	14.560	13.800	14.440	14.075	18,899,859
2025-04-11	13.600	13.850	13.530	13.730	13.383	8,557,830
2025-04-10	13.680	13.980	13.650	13.720	13.373	12,570,053
2025-04-09	13.410	13.660	12.510	13.550	13.207	16,052,998
2025-04-08	13.600	13.960	13.380	13.700	13.354	15,589,390
2025-04-07	14.640	14.740	13.760	13.760	13.412	17,375,675
2025-04-03	15.100	15.450	15.100	15.290	14.903	10,627,737
2025-04-02	15.340	15.460	15.220	15.270	14.884	14,788,570
2025-04-01	15.060	15.750	14.910	15.480	15.089	31,527,960
2025-03-31	14.830	15.040	14.770	14.860	14.484	7,664,510
2025-03-28	15.170	15.250	14.930	14.930	14.553	10,794,100
2025-03-27	15.000	15.190	14.870	15.170	14.786	11,185,410
2025-03-26	14.910	15.150	14.910	15.100	14.718	8,235,341
2025-03-25	14.800	14.950	14.700	14.940	14.562	6,765,991
2025-03-24	14.900	14.960	14.680	14.800	14.426	7,653,380
2025-03-21	15.120	15.210	14.820	14.900	14.523	9,249,409
2025-03-20	15.050	15.100	15.010	15.060	14.679	4,822,891
2025-03-19	15.160	15.200	15.060	15.110	14.728	6,780,113
2025-03-18	15.210	15.240	15.080	15.180	14.796	8,518,816
2025-03-17	15.250	15.280	15.100	15.120	14.738	8,615,772
2025-03-14	15.150	15.180	15.010	15.180	14.796	11,974,011
2025-03-13	14.920	15.190	14.880	15.120	14.738	15,311,177
2025-03-12	14.840	14.960	14.840	14.910	14.533	6,238,401
2025-03-11	14.810	14.880	14.650	14.860	14.484	5,473,398
2025-03-10	14.760	14.970	14.760	14.920	14.543	6,669,997
2025-03-07	14.840	14.940	14.720	14.790	14.416	6,682,709
2025-03-06	14.780	14.860	14.680	14.840	14.465	7,979,093
2025-03-05	14.820	14.820	14.650	14.740	14.367	5,342,344
2025-03-04	14.760	14.840	14.670	14.820	14.445	5,787,501
2025-03-03	14.760	14.970	14.760	14.820	14.445	7,710,600
2025-02-28	15.050	15.130	14.760	14.790	14.416	10,823,987
2025-02-27	15.030	15.110	14.910	15.080	14.699	9,202,695
2025-02-26	14.840	15.030	14.840	15.030	14.650	8,634,699
2025-02-25	15.080	15.080	14.810	14.850	14.475	10,322,726
2025-02-24	15.060	15.120	14.920	15.080	14.699	9,417,035
2025-02-21	15.120	15.260	14.920	15.060	14.679	10,988,691
2025-02-20	15.080	15.290	15.030	15.120	14.738	9,624,714
2025-02-19	14.980	15.080	14.900	15.080	14.699	9,379,612
2025-02-18	15.320	15.350	14.940	14.980	14.601	13,914,000
2025-02-17	15.470	15.620	15.300	15.400	15.011	15,931,591
2025-02-14	15.310	15.680	15.290	15.410	15.020	16,303,030
2025-02-13	15.340	15.460	15.270	15.350	14.962	13,498,050
2025-02-12	15.310	15.340	15.200	15.330	14.942	13,302,430
2025-02-11	15.600	15.600	15.320	15.350	14.962	17,075,201
2025-02-10	15.550	15.830	15.430	15.690	15.293	25,174,400
2025-02-07	15.260	15.630	15.170	15.490	15.098	26,155,600
2025-02-06	15.220	15.260	15.050	15.260	14.874	14,722,900
2025-02-05	15.100	15.280	15.020	15.240	14.855	15,872,571
2025-01-27	14.970	15.100	14.850	14.900	14.523	8,143,601
2025-01-24	14.830	15.000	14.570	14.980	14.601	10,470,070
2025-01-23	15.020	15.180	14.830	14.840	14.465	11,875,919
2025-01-22	15.030	15.120	14.900	14.940	14.562	10,256,300

← NewerPage 7 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.