Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.320	15.320	15.020	15.140	14.757	11,613,718
2025-01-20	15.300	15.480	15.200	15.240	14.855	16,725,263
2025-01-17	15.090	15.300	14.980	15.230	14.845	16,070,400
2025-01-16	15.300	15.390	15.080	15.180	14.796	19,861,475
2025-01-15	15.230	15.560	14.980	15.320	14.933	24,876,803
2025-01-14	14.960	15.400	14.900	15.380	14.991	26,455,875
2025-01-13	15.100	15.210	14.790	14.970	14.592	24,810,300
2025-01-10	16.400	16.590	15.320	15.390	15.001	48,179,708
2025-01-09	16.890	17.150	16.510	16.630	16.210	41,302,300
2025-01-08	17.670	17.880	16.840	17.200	16.765	58,269,018
2025-01-07	18.130	18.430	16.710	17.420	16.980	80,109,929
2025-01-06	17.700	18.430	17.430	18.430	17.964	96,758,652
2025-01-03	15.230	16.750	15.140	16.750	16.326	43,305,348
2025-01-02	15.600	15.850	15.120	15.230	14.845	9,395,003
2024-12-31	16.380	16.440	15.700	15.710	15.313	11,459,942
2024-12-30	16.580	16.610	16.360	16.460	16.044	9,345,450
2024-12-27	16.400	16.690	16.220	16.590	16.171	11,589,771
2024-12-26	16.600	16.630	16.240	16.380	15.966	12,641,779
2024-12-25	16.560	16.770	16.370	16.690	16.268	13,748,045
2024-12-24	16.100	16.900	16.100	16.610	16.190	18,568,899
2024-12-23	16.360	16.590	16.080	16.280	15.868	15,077,582
2024-12-20	15.880	16.600	15.800	16.390	15.976	14,428,063
2024-12-19	15.700	15.850	15.560	15.850	15.449	5,310,900
2024-12-18	16.000	16.020	15.750	15.790	15.391	6,574,750
2024-12-17	16.300	16.340	15.870	15.920	15.517	8,889,844
2024-12-16	16.270	16.640	16.270	16.380	15.966	10,636,022
2024-12-13	16.610	16.630	16.250	16.280	15.868	9,608,701
2024-12-12	16.370	16.750	16.300	16.650	16.229	12,502,135
2024-12-11	16.300	16.440	16.260	16.370	15.956	6,902,291
2024-12-10	16.850	16.850	16.260	16.270	15.859	12,137,141
2024-12-09	16.290	16.580	16.200	16.260	15.849	10,855,265
2024-12-06	15.980	16.220	15.900	16.220	15.810	7,901,821
2024-12-05	15.920	16.020	15.860	15.980	15.576	5,702,785
2024-12-04	16.220	16.220	15.870	15.920	15.517	7,938,997
2024-12-03	16.340	16.360	16.070	16.230	15.820	7,455,760
2024-12-02	16.180	16.400	16.130	16.340	15.927	8,413,345
2024-11-29	16.040	16.270	15.930	16.210	15.800	8,015,405
2024-11-28	16.070	16.240	16.010	16.070	15.664	6,929,742
2024-11-27	16.070	16.150	15.620	16.130	15.722	9,206,700
2024-11-26	15.850	16.390	15.790	16.010	15.605	11,847,200
2024-11-25	15.830	15.950	15.550	15.830	15.430	8,101,439
2024-11-22	16.430	16.500	15.670	15.700	15.303	11,246,265
2024-11-21	16.600	16.690	16.320	16.520	16.102	7,882,525
2024-11-20	16.350	16.640	16.230	16.600	16.180	10,307,964
2024-11-19	16.070	16.350	16.030	16.350	15.937	8,101,516
2024-11-18	16.690	16.790	15.960	16.000	15.595	13,930,411
2024-11-15	16.540	16.930	16.520	16.520	16.102	10,055,404
2024-11-14	17.330	17.380	16.600	16.680	16.258	13,706,200
2024-11-13	17.320	17.490	17.010	17.220	16.785	20,415,837
2024-11-12	16.980	18.030	16.980	17.550	17.106	43,890,634
2024-11-11	16.730	16.980	16.530	16.980	16.551	17,547,568
2024-11-08	17.080	17.200	16.570	16.790	16.365	22,837,420
2024-11-07	16.130	17.000	16.070	16.920	16.492	26,227,717
2024-11-06	16.280	16.390	16.120	16.250	15.839	14,389,302
2024-11-05	16.190	16.350	15.990	16.340	15.927	15,759,946
2024-11-04	15.900	16.080	15.850	16.020	15.615	10,655,899
2024-11-01	15.760	15.980	15.460	15.770	15.371	11,628,448
2024-10-31	15.840	15.980	15.730	15.820	15.420	10,532,862
2024-10-30	16.020	16.250	15.720	15.890	15.488	12,017,120
2024-10-29	16.950	16.950	16.160	16.190	15.781	15,135,221

← NewerPage 8 of 21 · 1,212 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.