Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6.870 | 6.900 | 6.860 | 6.890 | 6.690 | 394,000 |
| 2026-01-21 | 6.870 | 6.900 | 6.850 | 6.870 | 6.670 | 990,000 |
| 2026-01-20 | 6.920 | 6.920 | 6.860 | 6.900 | 6.699 | 443,400 |
| 2026-01-19 | 6.870 | 6.910 | 6.850 | 6.860 | 6.661 | 766,000 |
| 2026-01-16 | 6.900 | 6.960 | 6.880 | 6.900 | 6.699 | 476,000 |
| 2026-01-15 | 7.000 | 7.060 | 6.890 | 6.920 | 6.719 | 744,000 |
| 2026-01-14 | 7.170 | 7.170 | 6.960 | 7.060 | 6.855 | 1,004,400 |
| 2026-01-13 | 6.980 | 7.140 | 6.950 | 7.070 | 6.864 | 2,788,000 |
| 2026-01-12 | 6.880 | 6.920 | 6.840 | 6.910 | 6.709 | 928,000 |
| 2026-01-09 | 6.950 | 6.960 | 6.900 | 6.940 | 6.738 | 836,000 |
| 2026-01-08 | 6.880 | 6.950 | 6.850 | 6.940 | 6.738 | 772,000 |
| 2026-01-07 | 6.860 | 6.940 | 6.860 | 6.910 | 6.709 | 980,000 |
| 2026-01-06 | 6.840 | 6.880 | 6.810 | 6.880 | 6.680 | 748,000 |
| 2026-01-05 | 6.680 | 6.860 | 6.610 | 6.810 | 6.612 | 1,578,000 |
| 2026-01-02 | 6.590 | 6.720 | 6.590 | 6.720 | 6.525 | 160,000 |
| 2025-12-31 | 6.650 | 6.650 | 6.580 | 6.590 | 6.398 | 774,000 |
| 2025-12-30 | 6.670 | 6.670 | 6.620 | 6.650 | 6.457 | 906,000 |
| 2025-12-29 | 6.700 | 6.700 | 6.650 | 6.670 | 6.476 | 900,000 |
| 2025-12-24 | 6.690 | 6.740 | 6.690 | 6.720 | 6.525 | 238,150 |
| 2025-12-23 | 6.730 | 6.750 | 6.670 | 6.680 | 6.486 | 1,468,000 |
| 2025-12-22 | 6.760 | 6.800 | 6.720 | 6.760 | 6.563 | 902,400 |
| 2025-12-19 | 6.690 | 6.760 | 6.660 | 6.760 | 6.563 | 776,000 |
| 2025-12-18 | 6.650 | 6.720 | 6.620 | 6.690 | 6.495 | 842,000 |
| 2025-12-17 | 6.670 | 6.720 | 6.610 | 6.690 | 6.495 | 1,498,000 |
| 2025-12-16 | 6.800 | 6.810 | 6.680 | 6.680 | 6.486 | 1,646,000 |
| 2025-12-15 | 6.880 | 6.910 | 6.800 | 6.830 | 6.631 | 892,000 |
| 2025-12-12 | 6.840 | 6.850 | 6.810 | 6.840 | 6.641 | 1,228,000 |
| 2025-12-11 | 6.880 | 6.940 | 6.790 | 6.810 | 6.612 | 1,158,000 |
| 2025-12-10 | 7.000 | 7.000 | 6.850 | 6.880 | 6.680 | 1,648,000 |
| 2025-12-09 | 7.370 | 7.370 | 6.950 | 6.950 | 6.748 | 4,486,600 |
| 2025-12-08 | 7.000 | 7.080 | 6.960 | 6.970 | 6.767 | 1,226,000 |
| 2025-12-05 | 7.030 | 7.060 | 6.980 | 7.010 | 6.806 | 1,099,000 |
| 2025-12-04 | 7.150 | 7.150 | 7.020 | 7.070 | 6.864 | 1,342,000 |
| 2025-12-03 | 7.170 | 7.190 | 7.090 | 7.150 | 6.942 | 1,504,000 |
| 2025-12-02 | 7.190 | 7.190 | 7.080 | 7.140 | 6.932 | 1,038,000 |
| 2025-12-01 | 7.130 | 7.210 | 7.120 | 7.160 | 6.952 | 1,603,000 |
| 2025-11-28 | 7.230 | 7.250 | 7.090 | 7.130 | 6.923 | 2,743,000 |
| 2025-11-27 | 7.450 | 7.450 | 7.180 | 7.240 | 7.029 | 4,570,400 |
| 2025-11-26 | 7.300 | 7.640 | 7.290 | 7.300 | 7.088 | 17,804,400 |
| 2025-11-25 | 6.800 | 7.370 | 6.800 | 7.260 | 7.049 | 13,940,000 |
| 2025-11-24 | 6.700 | 6.810 | 6.700 | 6.770 | 6.573 | 1,310,000 |
| 2025-11-21 | 6.920 | 6.940 | 6.690 | 6.700 | 6.505 | 3,456,000 |
| 2025-11-20 | 6.990 | 7.010 | 6.940 | 6.980 | 6.777 | 1,494,000 |
| 2025-11-19 | 7.030 | 7.040 | 6.950 | 6.970 | 6.767 | 1,178,000 |
| 2025-11-18 | 7.240 | 7.250 | 7.010 | 7.030 | 6.826 | 1,564,000 |
| 2025-11-17 | 7.360 | 7.360 | 7.110 | 7.150 | 6.942 | 2,198,000 |
| 2025-11-14 | 7.270 | 7.420 | 7.200 | 7.290 | 7.078 | 3,932,000 |
| 2025-11-13 | 7.220 | 7.250 | 7.160 | 7.220 | 7.010 | 982,000 |
| 2025-11-12 | 7.250 | 7.370 | 7.220 | 7.250 | 7.039 | 2,472,000 |
| 2025-11-11 | 7.270 | 7.320 | 7.200 | 7.280 | 7.068 | 2,200,800 |
| 2025-11-10 | 7.100 | 7.280 | 7.100 | 7.220 | 7.010 | 4,318,000 |
| 2025-11-07 | 6.930 | 7.100 | 6.930 | 7.030 | 6.826 | 2,012,200 |
| 2025-11-06 | 7.000 | 7.000 | 6.920 | 6.980 | 6.777 | 544,000 |
| 2025-11-05 | 6.900 | 6.980 | 6.900 | 6.950 | 6.748 | 942,000 |
| 2025-11-04 | 6.930 | 7.000 | 6.910 | 6.970 | 6.767 | 987,200 |
| 2025-11-03 | 6.950 | 7.000 | 6.880 | 6.970 | 6.767 | 1,064,000 |
| 2025-10-31 | 6.910 | 6.970 | 6.900 | 6.950 | 6.748 | 1,162,000 |
| 2025-10-30 | 6.970 | 6.970 | 6.880 | 6.900 | 6.699 | 2,376,000 |
| 2025-10-28 | 7.020 | 7.130 | 6.960 | 6.970 | 6.767 | 2,358,000 |
| 2025-10-27 | 7.220 | 7.220 | 7.020 | 7.040 | 6.835 | 6,684,000 |
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.