Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 5.210 | 5.380 | 5.180 | 5.250 | 4.611 | 3,948,000 |
| 2024-02-06 | 4.870 | 5.180 | 4.830 | 5.160 | 4.532 | 1,580,000 |
| 2024-02-05 | 5.000 | 5.000 | 4.800 | 4.880 | 4.286 | 2,542,000 |
| 2024-02-02 | 5.160 | 5.240 | 4.970 | 5.000 | 4.391 | 1,356,000 |
| 2024-02-01 | 5.060 | 5.150 | 5.060 | 5.100 | 4.479 | 594,000 |
| 2024-01-31 | 5.230 | 5.230 | 5.020 | 5.020 | 4.409 | 1,356,000 |
| 2024-01-30 | 5.300 | 5.330 | 5.190 | 5.230 | 4.593 | 664,000 |
| 2024-01-29 | 5.320 | 5.410 | 5.300 | 5.340 | 4.690 | 322,000 |
| 2024-01-26 | 5.420 | 5.460 | 5.320 | 5.330 | 4.681 | 966,000 |
| 2024-01-25 | 5.350 | 5.500 | 5.310 | 5.450 | 4.787 | 1,506,000 |
| 2024-01-24 | 5.230 | 5.360 | 5.110 | 5.360 | 4.708 | 978,000 |
| 2024-01-23 | 5.120 | 5.240 | 5.060 | 5.190 | 4.558 | 653,200 |
| 2024-01-22 | 5.190 | 5.240 | 5.030 | 5.120 | 4.497 | 1,758,300 |
| 2024-01-19 | 5.370 | 5.370 | 5.180 | 5.200 | 4.567 | 776,000 |
| 2024-01-18 | 5.310 | 5.420 | 5.240 | 5.320 | 4.672 | 859,000 |
| 2024-01-17 | 5.570 | 5.670 | 5.300 | 5.340 | 4.690 | 2,589,600 |
| 2024-01-16 | 5.650 | 5.710 | 5.610 | 5.610 | 4.927 | 974,600 |
| 2024-01-15 | 5.650 | 5.880 | 5.630 | 5.700 | 5.006 | 3,022,000 |
| 2024-01-12 | 5.630 | 5.650 | 5.590 | 5.640 | 4.953 | 588,000 |
| 2024-01-11 | 5.630 | 5.680 | 5.580 | 5.630 | 4.945 | 782,000 |
| 2024-01-10 | 5.590 | 5.630 | 5.540 | 5.550 | 4.874 | 368,400 |
| 2024-01-09 | 5.560 | 5.640 | 5.550 | 5.550 | 4.874 | 555,800 |
| 2024-01-08 | 5.680 | 5.680 | 5.520 | 5.560 | 4.883 | 830,000 |
| 2024-01-05 | 5.670 | 5.740 | 5.630 | 5.640 | 4.953 | 714,976 |
| 2024-01-04 | 5.700 | 5.740 | 5.650 | 5.710 | 5.015 | 642,000 |
| 2024-01-03 | 5.680 | 5.870 | 5.680 | 5.700 | 5.006 | 1,470,000 |
| 2024-01-02 | 5.780 | 5.780 | 5.700 | 5.710 | 5.015 | 582,400 |
| 2023-12-29 | 5.740 | 5.780 | 5.690 | 5.780 | 5.076 | 878,000 |
| 2023-12-28 | 5.560 | 5.720 | 5.560 | 5.660 | 4.971 | 1,070,000 |
| 2023-12-27 | 5.600 | 5.610 | 5.530 | 5.550 | 4.874 | 887,000 |
| 2023-12-22 | 5.650 | 5.700 | 5.570 | 5.580 | 4.901 | 998,000 |
| 2023-12-21 | 5.630 | 5.690 | 5.560 | 5.640 | 4.953 | 578,000 |
| 2023-12-20 | 5.680 | 5.710 | 5.600 | 5.630 | 4.945 | 1,027,000 |
| 2023-12-19 | 5.680 | 5.700 | 5.620 | 5.640 | 4.953 | 952,000 |
| 2023-12-18 | 5.820 | 5.860 | 5.700 | 5.700 | 5.006 | 1,330,000 |
| 2023-12-15 | 5.860 | 5.870 | 5.740 | 5.800 | 5.094 | 2,240,000 |
| 2023-12-14 | 5.870 | 5.940 | 5.810 | 5.820 | 5.112 | 2,548,000 |
| 2023-12-13 | 5.700 | 6.170 | 5.700 | 5.900 | 5.182 | 13,584,000 |
| 2023-12-12 | 5.640 | 5.700 | 5.560 | 5.680 | 4.989 | 854,000 |
| 2023-12-11 | 5.650 | 5.650 | 5.520 | 5.580 | 4.901 | 1,262,400 |
| 2023-12-08 | 5.680 | 5.760 | 5.610 | 5.610 | 4.927 | 1,214,000 |
| 2023-12-07 | 5.820 | 5.820 | 5.660 | 5.690 | 4.997 | 2,008,000 |
| 2023-12-06 | 5.880 | 5.920 | 5.770 | 5.830 | 5.120 | 2,018,000 |
| 2023-12-05 | 6.040 | 6.040 | 5.860 | 5.900 | 5.182 | 1,710,000 |
| 2023-12-04 | 5.970 | 6.100 | 5.900 | 5.910 | 5.191 | 1,516,000 |
| 2023-12-01 | 6.070 | 6.100 | 5.910 | 5.910 | 5.191 | 1,578,600 |
| 2023-11-30 | 6.010 | 6.160 | 5.850 | 6.020 | 5.287 | 4,058,000 |
| 2023-11-29 | 6.110 | 6.170 | 5.910 | 5.930 | 5.208 | 2,056,000 |
| 2023-11-28 | 6.110 | 6.180 | 5.950 | 6.110 | 5.366 | 3,393,200 |
| 2023-11-27 | 6.450 | 6.450 | 6.100 | 6.110 | 5.366 | 11,668,000 |
| 2023-11-24 | 5.910 | 6.260 | 5.910 | 6.200 | 5.445 | 15,028,000 |
| 2023-11-23 | 6.040 | 6.080 | 5.900 | 5.910 | 5.191 | 4,336,000 |
| 2023-11-22 | 5.810 | 5.980 | 5.760 | 5.890 | 5.173 | 3,330,000 |
| 2023-11-21 | 5.760 | 5.870 | 5.730 | 5.800 | 5.094 | 1,390,000 |
| 2023-11-20 | 5.770 | 5.800 | 5.710 | 5.750 | 5.050 | 772,000 |
| 2023-11-17 | 5.700 | 5.770 | 5.700 | 5.710 | 5.015 | 828,000 |
| 2023-11-16 | 5.780 | 5.830 | 5.700 | 5.710 | 5.015 | 1,136,000 |
| 2023-11-15 | 5.760 | 5.840 | 5.730 | 5.810 | 5.103 | 1,651,200 |
| 2023-11-14 | 5.760 | 5.800 | 5.690 | 5.730 | 5.032 | 1,332,000 |
| 2023-11-13 | 5.760 | 5.880 | 5.700 | 5.780 | 5.076 | 1,794,000 |
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.