Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.240	6.260	6.150	6.170	5.991	1,264,000
2026-04-24	6.310	6.310	6.240	6.290	6.107	454,000
2026-04-23	6.340	6.340	6.300	6.310	6.127	293,400
2026-04-22	6.320	6.380	6.320	6.340	6.156	190,000
2026-04-21	6.350	6.390	6.350	6.370	6.185	174,000
2026-04-20	6.360	6.400	6.360	6.390	6.204	280,000
2026-04-17	6.370	6.390	6.340	6.390	6.204	294,000
2026-04-16	6.400	6.450	6.400	6.440	6.253	488,000
2026-04-15	6.380	6.430	6.370	6.400	6.214	796,000
2026-04-14	6.360	6.380	6.300	6.360	6.175	516,000
2026-04-13	6.360	6.390	6.320	6.340	6.156	528,600
2026-04-10	6.340	6.400	6.340	6.390	6.204	434,000
2026-04-09	6.500	6.520	6.350	6.360	6.175	422,477
2026-04-08	6.340	6.590	6.340	6.470	6.282	1,026,000
2026-04-02	6.420	6.470	6.380	6.400	6.214	456,000
2026-04-01	6.500	6.500	6.340	6.400	6.214	1,624,000
2026-03-31	6.500	6.550	6.330	6.370	6.185	1,630,000
2026-03-30	6.500	6.510	6.420	6.500	6.311	1,542,000
2026-03-27	6.550	6.740	6.550	6.680	6.486	850,000
2026-03-26	6.700	6.730	6.550	6.600	6.408	220,000
2026-03-25	6.660	6.710	6.640	6.690	6.495	156,000
2026-03-24	6.600	6.640	6.560	6.640	6.447	291,400
2026-03-23	6.670	6.670	6.460	6.560	6.369	1,730,000
2026-03-20	6.890	6.890	6.700	6.700	6.505	844,000
2026-03-19	6.840	6.910	6.810	6.860	6.661	1,908,800
2026-03-18	6.650	6.880	6.650	6.870	6.670	1,164,000
2026-03-17	6.790	6.800	6.730	6.750	6.554	952,000
2026-03-16	6.710	6.780	6.670	6.720	6.525	512,000
2026-03-13	6.660	6.750	6.660	6.690	6.495	351,000
2026-03-12	6.690	6.760	6.660	6.760	6.563	362,000
2026-03-11	6.650	6.750	6.650	6.710	6.515	418,000
2026-03-10	6.710	6.750	6.680	6.710	6.515	650,000
2026-03-09	6.700	6.700	6.590	6.670	6.476	620,000
2026-03-06	6.640	6.760	6.640	6.730	6.534	664,000
2026-03-05	6.670	6.760	6.620	6.640	6.447	1,030,000
2026-03-04	6.660	6.660	6.560	6.620	6.428	1,406,600
2026-03-03	6.790	6.840	6.650	6.660	6.466	2,028,000
2026-03-02	6.920	6.920	6.710	6.790	6.593	1,735,000
2026-02-27	6.900	6.940	6.900	6.920	6.719	320,400
2026-02-26	7.040	7.040	6.910	6.920	6.719	599,200
2026-02-25	6.920	7.070	6.910	7.040	6.835	984,000
2026-02-24	6.970	6.990	6.900	6.920	6.719	940,000
2026-02-23	7.010	7.050	6.950	7.000	6.796	564,000
2026-02-20	7.000	7.070	6.990	7.060	6.855	104,000
2026-02-13	6.950	7.020	6.950	6.990	6.787	697,000
2026-02-12	6.970	7.000	6.940	7.000	6.796	828,000
2026-02-11	6.960	7.000	6.960	6.990	6.787	414,000
2026-02-10	7.000	7.050	6.900	7.000	6.796	412,000
2026-02-09	7.050	7.050	6.930	7.000	6.796	956,000
2026-02-06	6.900	7.150	6.880	6.950	6.748	1,552,000
2026-02-05	6.920	6.970	6.870	6.900	6.699	484,600
2026-02-04	6.860	6.940	6.860	6.920	6.719	572,000
2026-02-03	6.960	6.960	6.830	6.910	6.709	598,000
2026-02-02	7.000	7.060	6.840	6.880	6.680	1,404,000
2026-01-30	7.090	7.100	7.000	7.020	6.816	924,000
2026-01-29	7.090	7.130	7.050	7.090	6.884	843,800
2026-01-28	7.210	7.210	7.100	7.160	6.952	1,070,000
2026-01-27	7.230	7.250	6.960	7.210	7.000	4,470,000
2026-01-26	7.090	7.220	7.010	7.170	6.962	4,726,000
2026-01-23	6.900	7.000	6.900	6.970	6.767	1,662,000

← NewerPage 3 of 5 · 245 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.