Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	6.430	6.500	6.230	6.360	5.376	5,964,000
2023-05-17	6.820	6.850	6.450	6.450	5.452	13,460,000
2023-05-16	6.160	6.870	6.150	6.770	5.722	32,238,000
2023-05-15	6.220	6.280	6.000	6.090	5.147	5,488,000
2023-05-12	6.130	6.320	6.130	6.250	5.283	6,842,000
2023-05-11	6.180	6.310	6.110	6.130	5.181	2,898,000
2023-05-10	6.090	6.260	6.060	6.170	5.215	3,734,000
2023-05-09	6.160	6.240	6.030	6.090	5.147	6,416,000
2023-05-08	6.420	6.460	6.130	6.160	5.207	10,584,000
2023-05-05	6.720	6.760	6.420	6.460	5.460	7,783,800
2023-05-04	6.770	6.850	6.630	6.720	5.680	5,727,000
2023-05-03	6.740	6.740	6.650	6.650	5.621	720,000
2023-05-02	6.810	6.860	6.740	6.860	5.798	593,200
2023-04-28	7.000	7.090	6.720	6.850	5.790	8,082,000
2023-04-27	6.700	7.210	6.630	7.000	5.917	19,235,430
2023-04-26	6.570	6.840	6.530	6.630	5.604	8,326,541
2023-04-25	7.360	7.360	6.570	6.570	5.553	13,246,000
2023-04-24	7.040	7.470	6.940	7.170	6.060	42,428,727
2023-04-21	6.470	7.330	6.400	6.810	5.756	49,387,809
2023-04-20	6.400	6.500	6.330	6.350	5.367	2,546,000
2023-04-19	6.540	6.540	6.330	6.370	5.384	2,948,000
2023-04-18	6.570	6.720	6.520	6.520	5.511	3,392,600
2023-04-17	6.420	6.570	6.360	6.570	5.553	4,372,000
2023-04-14	6.500	6.680	6.410	6.430	5.435	4,962,000
2023-04-13	6.260	6.490	6.180	6.430	5.435	4,968,000
2023-04-12	6.420	6.440	6.260	6.320	5.342	2,100,000
2023-04-11	6.440	6.440	6.210	6.360	5.376	5,586,800
2023-04-06	6.040	6.570	6.010	6.440	5.443	17,922,000
2023-04-04	6.130	6.190	5.990	6.090	5.147	2,928,000
2023-04-03	6.220	6.220	6.060	6.130	5.181	1,904,000
2023-03-31	6.100	6.300	6.100	6.150	5.198	3,328,000
2023-03-30	6.200	6.200	6.010	6.060	5.122	4,129,400
2023-03-29	6.290	6.370	6.110	6.180	5.224	4,032,000
2023-03-28	6.370	6.380	6.180	6.220	5.257	2,748,000
2023-03-27	6.620	6.660	6.300	6.310	5.333	4,803,000
2023-03-24	6.460	6.620	6.420	6.610	5.587	4,364,000
2023-03-23	6.450	6.480	6.330	6.460	5.460	3,248,000
2023-03-22	6.400	6.690	6.400	6.450	5.452	6,788,000
2023-03-21	6.200	6.390	6.160	6.370	5.384	6,200,000
2023-03-20	6.370	6.370	6.100	6.160	5.207	5,026,000
2023-03-17	6.420	6.440	6.260	6.370	5.384	4,106,000
2023-03-16	6.440	6.440	6.230	6.260	5.291	3,960,100
2023-03-15	6.330	6.600	6.330	6.420	5.426	8,871,000
2023-03-14	6.670	6.760	6.250	6.280	5.308	8,622,000
2023-03-13	6.720	6.800	6.610	6.670	5.638	4,622,000
2023-03-10	6.980	6.980	6.630	6.710	5.672	7,666,000
2023-03-09	6.930	7.290	6.930	6.980	5.900	12,874,000
2023-03-08	6.860	7.050	6.740	6.860	5.798	6,774,000
2023-03-07	7.290	7.470	6.840	6.870	5.807	11,784,000
2023-03-06	7.550	7.640	7.230	7.290	6.162	7,204,000
2023-03-03	7.500	7.760	7.450	7.500	6.339	8,336,000
2023-03-02	7.730	7.770	7.470	7.510	6.348	7,562,000
2023-03-01	7.650	7.950	7.560	7.700	6.508	20,825,199
2023-02-28	7.370	7.970	7.200	7.750	6.551	30,352,000
2023-02-27	7.360	7.940	7.300	7.350	6.212	21,360,000
2023-02-24	7.530	7.570	7.250	7.320	6.187	9,919,000
2023-02-23	7.790	7.810	7.360	7.590	6.415	20,707,000
2023-02-22	7.200	8.270	7.190	7.620	6.441	60,367,199
2023-02-21	7.720	7.720	7.180	7.180	6.069	19,636,199
2023-02-20	8.120	8.320	7.520	7.790	6.584	58,249,199

← NewerPage 15 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.