Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.100	6.210	6.010	6.030	6.030	356,000
2026-07-23	6.170	6.260	6.150	6.200	6.200	246,000
2026-07-22	6.200	6.340	6.160	6.170	6.170	720,000
2026-07-21	6.160	6.240	6.150	6.200	6.200	578,000
2026-07-20	6.240	6.250	6.120	6.210	6.210	1,036,000
2026-07-17	6.310	6.310	5.960	6.020	6.020	1,340,000
2026-07-16	6.200	6.300	6.160	6.210	6.210	670,000
2026-07-15	6.220	6.470	6.220	6.250	6.250	1,606,000
2026-07-14	6.010	6.240	6.010	6.220	6.220	1,092,000
2026-07-13	5.930	6.150	5.830	6.100	6.100	2,534,508
2026-07-10	5.730	5.970	5.730	5.800	5.800	862,000
2026-07-09	6.080	6.200	5.880	5.930	5.758	1,198,000
2026-07-08	5.920	6.200	5.920	6.100	5.923	1,142,400
2026-07-07	6.050	6.120	5.960	6.000	5.826	1,418,000
2026-07-06	5.860	6.220	5.840	6.050	5.874	3,708,000
2026-07-03	5.650	5.890	5.650	5.820	5.651	1,530,000
2026-07-02	5.680	5.890	5.620	5.760	5.593	3,600,000
2026-06-30	5.560	5.700	5.400	5.560	5.398	3,666,000
2026-06-29	5.320	5.800	5.210	5.550	5.389	7,546,000
2026-06-26	5.680	5.680	5.180	5.240	5.088	4,386,000
2026-06-25	5.730	5.730	5.490	5.580	5.418	4,032,000
2026-06-24	6.170	6.700	5.700	5.770	5.602	18,646,600
2026-06-23	5.510	6.890	5.510	6.270	6.088	31,124,000
2026-06-22	5.740	5.740	5.410	5.510	5.350	1,810,000
2026-06-18	5.560	5.620	5.510	5.540	5.379	644,000
2026-06-17	5.680	5.720	5.550	5.580	5.418	843,200
2026-06-16	5.750	5.750	5.630	5.670	5.505	474,000
2026-06-15	5.710	5.840	5.710	5.750	5.583	160,000
2026-06-12	5.870	5.870	5.670	5.720	5.554	351,260
2026-06-11	5.670	5.720	5.610	5.640	5.476	470,000
2026-06-10	5.650	5.730	5.650	5.720	5.554	194,000
2026-06-09	5.770	5.810	5.690	5.720	5.554	836,000
2026-06-08	5.850	5.880	5.760	5.780	5.612	610,000
2026-06-05	5.980	5.980	5.940	5.960	5.787	256,000
2026-06-04	6.050	6.090	5.900	5.940	5.767	720,000
2026-06-03	6.070	6.110	6.020	6.080	5.903	873,000
2026-06-02	6.130	6.130	6.030	6.070	5.893	654,000
2026-06-01	5.850	6.070	5.850	6.050	5.874	1,311,200
2026-05-29	5.980	6.090	5.960	6.000	5.826	424,000
2026-05-28	6.110	6.110	5.920	5.980	5.806	874,000
2026-05-27	6.190	6.450	6.080	6.110	5.932	865,200
2026-05-26	6.100	6.240	6.100	6.180	6.000	572,000
2026-05-22	6.200	6.250	6.200	6.250	6.068	332,000
2026-05-21	6.180	6.270	6.180	6.230	6.049	512,000
2026-05-20	6.210	6.210	6.150	6.180	6.000	498,000
2026-05-19	6.300	6.310	6.220	6.240	6.059	340,000
2026-05-18	6.240	6.300	6.200	6.220	6.039	1,118,400
2026-05-15	6.340	6.380	6.280	6.280	6.097	750,600
2026-05-14	6.420	6.540	6.330	6.380	6.194	1,180,000
2026-05-13	6.380	6.440	6.360	6.420	6.233	794,000
2026-05-12	6.500	6.550	6.400	6.410	6.224	1,930,000
2026-05-11	6.260	6.790	6.260	6.540	6.350	6,950,000
2026-05-08	6.140	6.230	6.140	6.210	6.029	492,000
2026-05-07	6.150	6.210	6.110	6.170	5.991	922,000
2026-05-06	6.170	6.190	6.110	6.140	5.961	606,000
2026-05-05	6.080	6.110	6.080	6.110	5.932	18,000
2026-05-04	6.180	6.190	6.070	6.130	5.952	126,000
2026-04-30	6.220	6.220	6.170	6.190	6.010	364,000
2026-04-29	6.180	6.230	6.160	6.220	6.039	430,000
2026-04-28	6.130	6.230	6.130	6.180	6.000	604,000

← NewerPage 2 of 21 · 1,229 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.