Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 5.690 | 5.690 | 5.530 | 5.660 | 4.971 | 1,666,000 |
| 2024-05-08 | 5.580 | 5.720 | 5.580 | 5.630 | 4.945 | 3,900,000 |
| 2024-05-07 | 5.550 | 5.580 | 5.530 | 5.550 | 4.874 | 992,000 |
| 2024-05-06 | 5.490 | 5.560 | 5.490 | 5.550 | 4.874 | 1,792,000 |
| 2024-05-03 | 5.580 | 5.580 | 5.420 | 5.440 | 4.778 | 508,000 |
| 2024-05-02 | 5.490 | 5.560 | 5.490 | 5.520 | 4.848 | 156,000 |
| 2024-04-30 | 5.500 | 5.570 | 5.460 | 5.480 | 4.813 | 1,433,200 |
| 2024-04-29 | 5.450 | 5.560 | 5.450 | 5.540 | 4.866 | 1,623,600 |
| 2024-04-26 | 5.360 | 5.470 | 5.320 | 5.450 | 4.787 | 1,414,200 |
| 2024-04-25 | 5.370 | 5.450 | 5.360 | 5.410 | 4.751 | 1,516,000 |
| 2024-04-24 | 5.340 | 5.360 | 5.280 | 5.340 | 4.690 | 1,130,000 |
| 2024-04-23 | 5.340 | 5.350 | 5.280 | 5.290 | 4.646 | 668,000 |
| 2024-04-22 | 5.260 | 5.360 | 5.260 | 5.280 | 4.637 | 550,000 |
| 2024-04-19 | 5.270 | 5.300 | 5.220 | 5.250 | 4.611 | 590,000 |
| 2024-04-18 | 5.300 | 5.360 | 5.280 | 5.310 | 4.664 | 908,000 |
| 2024-04-17 | 5.300 | 5.330 | 5.240 | 5.300 | 4.655 | 662,000 |
| 2024-04-16 | 5.330 | 5.380 | 5.220 | 5.220 | 4.585 | 860,000 |
| 2024-04-15 | 5.390 | 5.410 | 5.340 | 5.360 | 4.708 | 922,000 |
| 2024-04-12 | 5.450 | 5.470 | 5.360 | 5.380 | 4.725 | 352,000 |
| 2024-04-11 | 5.430 | 5.450 | 5.390 | 5.400 | 4.743 | 412,000 |
| 2024-04-10 | 5.460 | 5.480 | 5.400 | 5.430 | 4.769 | 1,286,000 |
| 2024-04-09 | 5.320 | 5.490 | 5.290 | 5.420 | 4.760 | 1,386,400 |
| 2024-04-08 | 5.280 | 5.300 | 5.230 | 5.270 | 4.628 | 1,300,000 |
| 2024-04-05 | 5.350 | 5.350 | 5.220 | 5.220 | 4.585 | 48,000 |
| 2024-04-03 | 5.340 | 5.370 | 5.320 | 5.350 | 4.699 | 1,226,000 |
| 2024-04-02 | 5.410 | 5.480 | 5.360 | 5.360 | 4.708 | 1,622,000 |
| 2024-03-28 | 5.290 | 5.390 | 5.290 | 5.380 | 4.725 | 651,600 |
| 2024-03-27 | 5.300 | 5.400 | 5.280 | 5.290 | 4.646 | 818,000 |
| 2024-03-26 | 5.380 | 5.390 | 5.300 | 5.310 | 4.664 | 546,000 |
| 2024-03-25 | 5.450 | 5.460 | 5.310 | 5.330 | 4.681 | 578,000 |
| 2024-03-22 | 5.540 | 5.570 | 5.340 | 5.390 | 4.734 | 1,492,000 |
| 2024-03-21 | 5.600 | 5.600 | 5.520 | 5.540 | 4.866 | 579,600 |
| 2024-03-20 | 5.540 | 5.590 | 5.520 | 5.550 | 4.874 | 776,000 |
| 2024-03-19 | 5.610 | 5.620 | 5.520 | 5.540 | 4.866 | 1,020,000 |
| 2024-03-18 | 5.540 | 5.630 | 5.520 | 5.620 | 4.936 | 935,200 |
| 2024-03-15 | 5.600 | 5.670 | 5.490 | 5.530 | 4.857 | 1,840,000 |
| 2024-03-14 | 5.690 | 5.830 | 5.620 | 5.630 | 4.945 | 1,624,000 |
| 2024-03-13 | 5.720 | 5.720 | 5.600 | 5.620 | 4.936 | 1,328,000 |
| 2024-03-12 | 5.600 | 5.730 | 5.600 | 5.670 | 4.980 | 2,538,000 |
| 2024-03-11 | 5.600 | 5.630 | 5.540 | 5.580 | 4.901 | 1,660,000 |
| 2024-03-08 | 5.600 | 5.630 | 5.540 | 5.560 | 4.883 | 570,000 |
| 2024-03-07 | 5.580 | 5.620 | 5.530 | 5.540 | 4.866 | 1,240,000 |
| 2024-03-06 | 5.600 | 5.630 | 5.550 | 5.590 | 4.910 | 842,000 |
| 2024-03-05 | 5.590 | 5.610 | 5.460 | 5.550 | 4.874 | 1,234,000 |
| 2024-03-04 | 5.530 | 5.670 | 5.530 | 5.600 | 4.918 | 1,022,600 |
| 2024-03-01 | 5.580 | 5.630 | 5.530 | 5.560 | 4.883 | 848,600 |
| 2024-02-29 | 5.450 | 5.660 | 5.450 | 5.570 | 4.892 | 1,744,000 |
| 2024-02-28 | 5.660 | 5.800 | 5.430 | 5.430 | 4.769 | 1,998,900 |
| 2024-02-27 | 5.550 | 5.660 | 5.480 | 5.600 | 4.918 | 1,402,000 |
| 2024-02-26 | 5.530 | 5.640 | 5.520 | 5.530 | 4.857 | 1,156,000 |
| 2024-02-23 | 5.540 | 5.580 | 5.470 | 5.530 | 4.857 | 1,416,000 |
| 2024-02-22 | 5.530 | 5.560 | 5.450 | 5.510 | 4.839 | 1,554,000 |
| 2024-02-21 | 5.410 | 5.560 | 5.400 | 5.460 | 4.795 | 1,694,000 |
| 2024-02-20 | 5.440 | 5.580 | 5.410 | 5.430 | 4.769 | 1,890,400 |
| 2024-02-19 | 5.580 | 5.580 | 5.370 | 5.400 | 4.743 | 1,208,400 |
| 2024-02-16 | 5.390 | 5.570 | 5.340 | 5.570 | 4.892 | 519,200 |
| 2024-02-15 | 5.250 | 5.410 | 5.240 | 5.390 | 4.734 | 106,000 |
| 2024-02-14 | 5.350 | 5.400 | 5.280 | 5.340 | 4.690 | 218,000 |
| 2024-02-09 | 5.400 | 5.400 | 5.400 | 5.400 | 4.743 | 2,000 |
| 2024-02-08 | 5.310 | 5.450 | 5.250 | 5.400 | 4.743 | 2,312,000 |
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.