Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	5.760	5.830	5.680	5.690	4.997	2,198,000
2023-11-09	6.070	6.070	5.780	5.780	5.076	3,098,000
2023-11-08	5.750	6.240	5.750	6.010	5.278	14,454,000
2023-11-07	5.730	5.770	5.700	5.720	5.024	1,020,000
2023-11-06	5.630	5.790	5.620	5.730	5.032	2,764,000
2023-11-03	5.590	5.630	5.560	5.630	4.945	1,038,800
2023-11-02	5.660	5.660	5.550	5.570	4.892	1,062,000
2023-11-01	5.750	5.750	5.560	5.610	4.927	1,578,000
2023-10-31	5.630	5.810	5.630	5.670	4.980	2,678,000
2023-10-30	5.540	5.710	5.540	5.670	4.980	2,960,000
2023-10-27	5.350	5.600	5.350	5.560	4.883	3,166,000
2023-10-26	5.340	5.410	5.340	5.370	4.716	880,000
2023-10-25	5.400	5.520	5.340	5.360	4.708	2,722,000
2023-10-24	5.330	5.410	5.230	5.330	4.681	2,084,000
2023-10-20	5.360	5.480	5.320	5.370	4.716	2,895,130
2023-10-19	5.570	5.600	5.320	5.420	4.760	4,906,000
2023-10-18	5.990	6.000	5.560	5.600	4.918	5,878,000
2023-10-17	6.510	6.510	5.930	5.940	5.217	8,473,200
2023-10-16	5.900	6.360	5.890	6.290	5.524	24,618,000
2023-10-13	5.550	5.890	5.550	5.670	4.980	13,404,000
2023-10-12	5.560	5.600	5.510	5.550	4.874	1,078,198
2023-10-11	5.360	5.700	5.360	5.470	4.804	3,962,000
2023-10-10	5.350	5.400	5.270	5.270	4.628	920,000
2023-10-09	5.190	5.330	5.190	5.300	4.655	808,000
2023-10-06	5.070	5.180	5.070	5.130	4.506	248,000
2023-10-05	5.040	5.090	5.020	5.080	4.462	100,000
2023-10-04	5.180	5.180	5.050	5.090	4.470	574,000
2023-10-03	5.270	5.310	5.140	5.310	4.664	290,000
2023-09-29	5.420	5.520	5.390	5.470	4.804	238,000
2023-09-28	5.550	5.600	5.520	5.560	4.883	1,136,000
2023-09-27	5.460	5.610	5.460	5.540	4.866	1,142,000
2023-09-26	5.560	5.560	5.440	5.490	4.822	990,000
2023-09-25	5.560	5.680	5.540	5.590	4.910	2,142,000
2023-09-22	5.440	5.530	5.410	5.500	4.830	807,600
2023-09-21	5.550	5.550	5.430	5.440	4.778	840,000
2023-09-20	5.590	5.650	5.530	5.540	4.866	834,000
2023-09-19	5.630	5.680	5.570	5.580	4.901	1,057,000
2023-09-18	5.560	5.650	5.560	5.610	4.927	608,000
2023-09-15	5.500	5.680	5.480	5.580	4.901	2,605,200
2023-09-14	5.540	5.560	5.470	5.500	4.830	986,000
2023-09-13	5.550	5.550	5.440	5.460	4.795	983,200
2023-09-12	5.550	5.630	5.520	5.550	4.874	1,882,000
2023-09-11	5.510	5.600	5.500	5.540	4.866	856,080
2023-09-07	5.580	5.580	5.460	5.480	4.813	1,522,000
2023-09-06	5.680	5.680	5.590	5.590	4.910	1,402,400
2023-09-05	5.720	5.750	5.660	5.680	4.989	756,000
2023-09-04	5.660	5.770	5.650	5.750	5.050	1,829,200
2023-08-31	5.690	6.030	5.610	5.730	5.032	6,256,000
2023-08-30	5.710	5.750	5.680	5.690	4.997	1,080,000
2023-08-29	5.640	5.760	5.640	5.710	5.015	2,034,000
2023-08-28	5.880	5.880	5.610	5.620	4.936	3,113,200
2023-08-25	5.580	5.610	5.500	5.530	4.857	2,852,000
2023-08-24	5.380	5.510	5.380	5.500	4.830	1,112,000
2023-08-23	5.350	5.510	5.350	5.390	4.734	1,424,000
2023-08-22	5.390	5.430	5.330	5.380	4.725	970,000
2023-08-21	5.410	5.470	5.360	5.390	4.734	1,246,000
2023-08-18	5.610	5.610	5.400	5.410	4.751	2,308,000
2023-08-17	5.590	5.620	5.520	5.560	4.883	1,678,400
2023-08-16	5.620	5.740	5.580	5.580	4.901	2,398,000
2023-08-15	5.580	5.760	5.580	5.620	4.936	1,732,000

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.