Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.200	16.630	16.120	16.590	16.171	14,267,610
2024-10-25	16.000	16.250	15.860	16.200	15.790	13,706,621
2024-10-24	16.040	16.360	15.980	16.090	15.683	14,341,500
2024-10-23	16.230	16.240	15.980	16.060	15.654	12,429,418
2024-10-22	15.760	16.250	15.710	16.240	15.829	17,212,495
2024-10-21	15.660	15.840	15.630	15.790	15.391	13,381,493
2024-10-18	15.330	15.930	15.260	15.670	15.274	15,219,931
2024-10-17	15.490	15.630	15.280	15.300	14.913	8,619,000
2024-10-16	15.170	15.640	15.130	15.520	15.128	10,767,468
2024-10-15	15.630	15.730	15.300	15.320	14.933	8,964,175
2024-10-14	15.340	15.650	15.070	15.620	15.225	10,600,242
2024-10-11	16.040	16.040	15.170	15.320	14.933	12,189,799
2024-10-10	16.120	16.760	16.000	16.040	15.634	16,455,575
2024-10-09	17.000	17.140	16.010	16.020	15.615	21,060,294
2024-10-08	18.540	18.540	16.900	17.650	17.204	33,407,569
2024-09-30	16.000	16.940	15.700	16.850	16.424	30,146,299
2024-09-27	15.220	15.860	15.170	15.540	15.147	17,315,051
2024-09-26	14.520	15.050	14.520	15.040	14.635	10,142,150
2024-09-25	14.600	14.880	14.580	14.660	14.266	10,768,860
2024-09-24	14.140	14.550	14.140	14.540	14.149	7,853,430
2024-09-23	14.140	14.330	14.080	14.130	13.750	3,823,800
2024-09-20	14.190	14.220	13.950	14.080	13.701	3,922,900
2024-09-19	13.820	14.250	13.780	14.180	13.799	5,804,100
2024-09-18	14.030	14.040	13.570	13.750	13.380	4,616,500
2024-09-13	14.220	14.270	14.010	14.050	13.672	3,968,000
2024-09-12	14.330	14.480	14.190	14.200	13.818	3,747,800
2024-09-11	14.260	14.410	14.200	14.320	13.935	3,345,000
2024-09-10	14.460	14.520	14.160	14.350	13.964	4,043,201
2024-09-09	14.280	14.570	14.240	14.430	14.042	3,914,878
2024-09-06	14.710	14.750	14.350	14.360	13.974	5,874,800
2024-09-05	14.600	14.770	14.560	14.710	14.314	4,557,598
2024-09-04	14.560	14.760	14.510	14.600	14.207	4,419,300
2024-09-03	14.500	14.830	14.480	14.650	14.256	5,418,999
2024-09-02	14.780	14.890	14.500	14.500	14.110	5,779,900
2024-08-30	14.650	14.960	14.480	14.780	14.382	9,893,951
2024-08-29	14.410	14.750	14.400	14.650	14.256	6,493,600
2024-08-28	14.470	14.660	14.100	14.540	14.149	7,631,701
2024-08-27	14.530	14.890	14.480	14.630	14.236	12,167,420
2024-08-26	14.470	14.570	14.270	14.530	14.139	6,097,000
2024-08-23	14.460	14.580	14.280	14.480	14.090	6,176,451
2024-08-22	14.760	14.880	14.520	14.550	14.159	6,900,330
2024-08-21	14.940	15.030	14.700	14.750	14.353	8,006,340
2024-08-20	15.280	15.380	14.940	14.970	14.567	10,793,237
2024-08-19	15.800	15.830	15.280	15.320	14.908	16,798,838
2024-08-16	15.670	16.100	15.410	15.950	15.521	22,366,850
2024-08-15	16.050	16.290	15.730	15.870	15.443	19,562,002
2024-08-14	16.410	16.410	15.910	16.060	15.628	27,232,050
2024-08-13	16.450	17.330	15.950	16.580	16.134	52,782,345
2024-08-12	15.470	16.490	15.440	16.490	16.046	36,733,772
2024-08-09	15.320	15.410	14.990	14.990	14.587	13,088,960
2024-08-08	15.130	15.650	15.050	15.500	15.083	19,826,216
2024-08-07	15.200	15.210	14.950	15.110	14.703	6,373,936
2024-08-06	14.900	15.200	14.760	15.200	14.791	10,319,960
2024-08-05	15.020	15.290	14.700	14.730	14.334	8,939,600
2024-08-02	14.780	15.300	14.760	15.140	14.733	11,030,228
2024-08-01	14.730	15.100	14.700	14.880	14.480	6,600,420
2024-07-31	14.340	14.750	14.260	14.730	14.334	6,944,090
2024-07-30	14.260	14.420	14.200	14.340	13.954	3,605,921
2024-07-29	14.480	14.530	14.310	14.410	13.779	2,572,728
2024-07-26	14.290	14.580	14.290	14.470	13.836	2,725,700

← NewerPage 9 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.