Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 5.260 | 5.300 | 5.210 | 5.280 | 4.885 | 1,490,000 |
| 2024-08-05 | 5.370 | 5.370 | 5.160 | 5.220 | 4.830 | 964,000 |
| 2024-08-02 | 5.300 | 5.410 | 5.300 | 5.330 | 4.931 | 1,716,000 |
| 2024-08-01 | 5.340 | 5.340 | 5.250 | 5.300 | 4.904 | 748,000 |
| 2024-07-31 | 5.220 | 5.310 | 5.220 | 5.280 | 4.885 | 830,000 |
| 2024-07-30 | 5.180 | 5.190 | 5.150 | 5.170 | 4.783 | 132,000 |
| 2024-07-29 | 5.150 | 5.210 | 5.150 | 5.180 | 4.793 | 406,000 |
| 2024-07-26 | 5.190 | 5.190 | 5.160 | 5.180 | 4.793 | 94,000 |
| 2024-07-25 | 5.170 | 5.170 | 5.120 | 5.160 | 4.774 | 142,000 |
| 2024-07-24 | 5.230 | 5.230 | 5.150 | 5.150 | 4.765 | 472,000 |
| 2024-07-23 | 5.270 | 5.270 | 5.190 | 5.200 | 4.811 | 324,000 |
| 2024-07-22 | 5.200 | 5.250 | 5.170 | 5.230 | 4.839 | 208,000 |
| 2024-07-19 | 5.210 | 5.240 | 5.180 | 5.200 | 4.811 | 488,000 |
| 2024-07-18 | 5.220 | 5.290 | 5.220 | 5.280 | 4.885 | 196,000 |
| 2024-07-17 | 5.280 | 5.300 | 5.230 | 5.240 | 4.848 | 387,200 |
| 2024-07-16 | 5.300 | 5.300 | 5.240 | 5.280 | 4.885 | 143,000 |
| 2024-07-15 | 5.300 | 5.300 | 5.230 | 5.300 | 4.904 | 318,000 |
| 2024-07-12 | 5.250 | 5.300 | 5.250 | 5.300 | 4.904 | 528,400 |
| 2024-07-11 | 5.180 | 5.260 | 5.170 | 5.230 | 4.839 | 884,000 |
| 2024-07-10 | 5.190 | 5.200 | 5.140 | 5.150 | 4.765 | 290,000 |
| 2024-07-09 | 5.340 | 5.400 | 5.310 | 5.400 | 4.743 | 994,000 |
| 2024-07-08 | 5.450 | 5.450 | 5.340 | 5.340 | 4.690 | 628,000 |
| 2024-07-05 | 5.430 | 5.520 | 5.430 | 5.480 | 4.813 | 576,000 |
| 2024-07-04 | 5.460 | 5.460 | 5.420 | 5.460 | 4.795 | 346,000 |
| 2024-07-03 | 5.480 | 5.510 | 5.410 | 5.460 | 4.795 | 620,000 |
| 2024-07-02 | 5.360 | 5.470 | 5.360 | 5.400 | 4.743 | 655,910 |
| 2024-06-28 | 5.310 | 5.430 | 5.310 | 5.390 | 4.734 | 382,910 |
| 2024-06-27 | 5.400 | 5.400 | 5.310 | 5.350 | 4.699 | 456,000 |
| 2024-06-26 | 5.370 | 5.460 | 5.340 | 5.420 | 4.760 | 649,400 |
| 2024-06-25 | 5.290 | 5.410 | 5.290 | 5.360 | 4.708 | 564,000 |
| 2024-06-24 | 5.450 | 5.460 | 5.260 | 5.310 | 4.664 | 1,980,000 |
| 2024-06-21 | 5.500 | 5.560 | 5.470 | 5.530 | 4.857 | 442,000 |
| 2024-06-20 | 5.600 | 5.620 | 5.500 | 5.500 | 4.830 | 510,000 |
| 2024-06-19 | 5.520 | 5.590 | 5.500 | 5.540 | 4.866 | 608,000 |
| 2024-06-18 | 5.510 | 5.530 | 5.490 | 5.510 | 4.839 | 274,000 |
| 2024-06-17 | 5.510 | 5.510 | 5.460 | 5.480 | 4.813 | 236,000 |
| 2024-06-14 | 5.470 | 5.520 | 5.460 | 5.490 | 4.822 | 470,000 |
| 2024-06-13 | 5.510 | 5.510 | 5.460 | 5.470 | 4.804 | 556,000 |
| 2024-06-12 | 5.530 | 5.530 | 5.460 | 5.470 | 4.804 | 440,000 |
| 2024-06-11 | 5.530 | 5.550 | 5.460 | 5.470 | 4.804 | 1,086,000 |
| 2024-06-07 | 5.590 | 5.610 | 5.530 | 5.550 | 4.874 | 644,000 |
| 2024-06-06 | 5.620 | 5.620 | 5.510 | 5.530 | 4.857 | 1,386,000 |
| 2024-06-05 | 5.700 | 5.710 | 5.580 | 5.590 | 4.910 | 1,254,000 |
| 2024-06-04 | 5.650 | 5.680 | 5.600 | 5.660 | 4.971 | 944,000 |
| 2024-06-03 | 5.600 | 5.660 | 5.590 | 5.600 | 4.918 | 716,000 |
| 2024-05-31 | 5.680 | 5.680 | 5.560 | 5.580 | 4.901 | 955,000 |
| 2024-05-30 | 5.610 | 5.630 | 5.560 | 5.560 | 4.883 | 904,000 |
| 2024-05-29 | 5.670 | 5.680 | 5.600 | 5.600 | 4.918 | 602,000 |
| 2024-05-28 | 5.700 | 5.730 | 5.650 | 5.670 | 4.980 | 650,000 |
| 2024-05-27 | 5.590 | 5.750 | 5.560 | 5.680 | 4.989 | 2,342,000 |
| 2024-05-24 | 5.580 | 5.630 | 5.550 | 5.580 | 4.901 | 1,288,000 |
| 2024-05-23 | 5.730 | 5.730 | 5.590 | 5.600 | 4.918 | 2,628,000 |
| 2024-05-22 | 5.820 | 5.840 | 5.720 | 5.730 | 5.032 | 1,536,000 |
| 2024-05-21 | 5.910 | 5.940 | 5.720 | 5.760 | 5.059 | 3,676,000 |
| 2024-05-20 | 5.930 | 5.950 | 5.900 | 5.920 | 5.199 | 1,236,000 |
| 2024-05-17 | 5.980 | 5.980 | 5.870 | 5.900 | 5.182 | 2,035,000 |
| 2024-05-16 | 5.890 | 5.980 | 5.860 | 5.910 | 5.191 | 1,832,000 |
| 2024-05-14 | 5.950 | 6.030 | 5.890 | 5.910 | 5.191 | 2,008,000 |
| 2024-05-13 | 5.830 | 6.090 | 5.820 | 5.930 | 5.208 | 6,628,000 |
| 2024-05-10 | 5.710 | 5.840 | 5.670 | 5.780 | 5.076 | 3,813,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.1725 HKD |
| 2025-06-27 | 0.2731 HKD |
| 2024-09-04 | 0.0273 HKD |
| 2024-07-10 | 0.2741 HKD |
| 2023-07-07 | 0.2189 HKD |
| 2022-07-15 | 0.1758 HKD |
| 2021-07-14 | 0.1801 HKD |
| 2020-07-17 | 0.1314 HKD |
| 2019-07-05 | 0.1139 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.