Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	5.580	5.760	5.580	5.620	4.936	1,732,000
2023-08-14	5.720	5.810	5.570	5.650	4.962	2,116,000
2023-08-11	5.740	5.940	5.680	5.740	5.041	7,398,030
2023-08-10	5.750	5.750	5.640	5.690	4.997	2,488,000
2023-08-09	5.510	5.980	5.460	5.720	5.024	14,028,680
2023-08-08	5.540	5.740	5.300	5.520	4.848	6,184,000
2023-08-07	5.750	5.750	5.490	5.520	4.848	3,429,400
2023-08-04	5.860	5.860	5.730	5.750	5.050	1,812,000
2023-08-03	5.630	5.970	5.630	5.780	5.076	6,012,000
2023-08-02	5.760	5.760	5.650	5.650	4.962	1,482,000
2023-08-01	5.840	5.890	5.720	5.750	5.050	1,858,000
2023-07-31	5.890	5.940	5.830	5.860	5.147	2,536,100
2023-07-28	5.750	5.890	5.690	5.840	5.129	3,065,600
2023-07-27	5.790	5.830	5.760	5.800	5.094	1,524,000
2023-07-26	5.800	5.810	5.740	5.790	5.085	700,000
2023-07-25	5.770	5.810	5.710	5.810	5.103	2,145,000
2023-07-24	5.690	5.840	5.650	5.680	4.989	1,422,000
2023-07-21	5.650	5.750	5.650	5.690	4.997	574,000
2023-07-20	5.700	5.750	5.620	5.650	4.962	807,400
2023-07-19	5.670	5.710	5.660	5.700	5.006	580,000
2023-07-18	5.830	5.830	5.670	5.680	4.989	792,000
2023-07-14	5.910	5.910	5.770	5.780	5.076	1,022,000
2023-07-13	5.760	5.870	5.760	5.850	5.138	2,398,000
2023-07-12	5.660	5.770	5.660	5.700	5.006	1,373,800
2023-07-11	5.670	5.720	5.590	5.700	5.006	1,398,400
2023-07-10	5.560	5.750	5.560	5.680	4.989	1,287,000
2023-07-07	5.710	5.730	5.600	5.630	4.945	1,672,000
2023-07-06	5.930	5.940	5.800	5.820	4.919	2,166,000
2023-07-05	6.050	6.090	5.960	5.970	5.046	2,413,200
2023-07-04	5.900	6.080	5.900	6.040	5.105	2,812,000
2023-07-03	5.900	6.010	5.900	5.980	5.055	1,682,000
2023-06-30	5.860	5.970	5.860	5.930	5.012	1,070,000
2023-06-29	5.920	5.950	5.850	5.860	4.953	1,266,000
2023-06-28	5.880	5.950	5.830	5.940	5.021	1,667,993
2023-06-27	5.790	5.990	5.790	5.950	5.029	1,764,100
2023-06-26	5.770	5.890	5.760	5.790	4.894	2,828,000
2023-06-23	5.940	5.940	5.680	5.680	4.801	510,000
2023-06-21	6.080	6.130	5.940	5.940	5.021	3,890,000
2023-06-20	6.150	6.260	6.080	6.080	5.139	3,680,000
2023-06-19	6.290	6.290	6.130	6.150	5.198	1,916,000
2023-06-16	6.240	6.360	6.210	6.240	5.274	4,836,800
2023-06-15	6.190	6.280	6.170	6.240	5.274	3,070,000
2023-06-14	6.130	6.300	6.110	6.170	5.215	2,884,000
2023-06-13	6.120	6.200	6.080	6.130	5.181	2,992,000
2023-06-12	6.190	6.190	6.100	6.120	5.173	1,496,000
2023-06-09	6.150	6.290	6.130	6.180	5.224	1,768,600
2023-06-08	6.250	6.250	6.090	6.150	5.198	2,868,000
2023-06-07	6.200	6.270	6.170	6.210	5.249	3,450,000
2023-06-06	6.330	6.390	6.190	6.200	5.240	3,200,000
2023-06-05	6.350	6.400	6.280	6.350	5.367	1,826,000
2023-06-02	6.260	6.360	6.190	6.340	5.359	3,791,200
2023-06-01	6.250	6.290	6.150	6.180	5.224	2,962,000
2023-05-31	6.280	6.390	6.140	6.250	5.283	6,352,000
2023-05-30	6.210	6.290	6.110	6.230	5.266	2,568,000
2023-05-29	6.490	6.490	6.180	6.210	5.249	5,182,000
2023-05-25	6.500	6.640	6.360	6.400	5.409	5,918,000
2023-05-24	6.880	6.890	6.490	6.510	5.502	12,298,000
2023-05-23	6.400	7.060	6.400	6.800	5.748	34,488,000
2023-05-22	6.400	6.550	6.260	6.410	5.418	4,069,200
2023-05-19	6.400	6.720	6.370	6.380	5.393	10,938,000

← NewerPage 14 of 21 · 1,231 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.