Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.220 | 7.220 | 7.020 | 7.040 | 6.835 | 6,684,000 |
| 2025-10-24 | 7.390 | 7.390 | 7.200 | 7.260 | 7.049 | 1,252,000 |
| 2025-10-23 | 7.500 | 7.500 | 7.250 | 7.310 | 7.097 | 1,806,000 |
| 2025-10-22 | 7.360 | 7.600 | 7.360 | 7.420 | 7.204 | 3,178,000 |
| 2025-10-21 | 7.410 | 7.490 | 7.330 | 7.400 | 7.185 | 1,373,000 |
| 2025-10-20 | 7.290 | 7.410 | 7.290 | 7.340 | 7.127 | 764,000 |
| 2025-10-17 | 7.390 | 7.520 | 7.290 | 7.290 | 7.078 | 2,558,500 |
| 2025-10-16 | 7.260 | 7.400 | 7.230 | 7.380 | 7.165 | 1,254,000 |
| 2025-10-15 | 7.180 | 7.280 | 7.160 | 7.260 | 7.049 | 626,000 |
| 2025-10-14 | 7.150 | 7.350 | 7.140 | 7.180 | 6.971 | 1,842,000 |
| 2025-10-13 | 6.990 | 7.180 | 6.990 | 7.160 | 6.952 | 1,156,000 |
| 2025-10-10 | 7.160 | 7.280 | 7.160 | 7.210 | 7.000 | 620,000 |
| 2025-10-09 | 7.110 | 7.250 | 7.080 | 7.200 | 6.991 | 1,282,000 |
| 2025-10-08 | 7.130 | 7.130 | 7.010 | 7.100 | 6.894 | 518,600 |
| 2025-10-06 | 7.170 | 7.230 | 7.160 | 7.170 | 6.962 | 144,000 |
| 2025-10-03 | 7.200 | 7.230 | 7.170 | 7.200 | 6.991 | 274,000 |
| 2025-10-02 | 7.080 | 7.320 | 7.080 | 7.320 | 7.107 | 251,000 |
| 2025-09-30 | 7.210 | 7.310 | 7.210 | 7.270 | 7.059 | 874,000 |
| 2025-09-29 | 7.160 | 7.250 | 7.090 | 7.230 | 7.020 | 1,023,200 |
| 2025-09-26 | 7.220 | 7.240 | 7.140 | 7.160 | 6.952 | 1,182,000 |
| 2025-09-25 | 7.180 | 7.290 | 7.180 | 7.210 | 7.000 | 926,700 |
| 2025-09-24 | 7.280 | 7.340 | 7.220 | 7.280 | 7.068 | 978,000 |
| 2025-09-23 | 7.400 | 7.400 | 7.190 | 7.280 | 7.068 | 2,850,000 |
| 2025-09-22 | 7.410 | 7.500 | 7.390 | 7.400 | 7.185 | 1,016,000 |
| 2025-09-19 | 7.530 | 7.560 | 7.360 | 7.400 | 7.185 | 2,180,000 |
| 2025-09-18 | 7.710 | 7.750 | 7.470 | 7.530 | 7.311 | 2,934,000 |
| 2025-09-17 | 7.840 | 7.840 | 7.650 | 7.700 | 7.476 | 1,940,000 |
| 2025-09-16 | 7.750 | 7.770 | 7.590 | 7.730 | 7.505 | 2,404,000 |
| 2025-09-15 | 7.460 | 7.780 | 7.460 | 7.770 | 7.544 | 6,216,000 |
| 2025-09-12 | 7.570 | 7.570 | 7.370 | 7.460 | 7.243 | 2,091,800 |
| 2025-09-11 | 7.450 | 7.540 | 7.280 | 7.510 | 7.292 | 2,826,000 |
| 2025-09-10 | 7.540 | 7.590 | 7.480 | 7.510 | 7.292 | 1,457,000 |
| 2025-09-09 | 7.540 | 7.610 | 7.480 | 7.540 | 7.321 | 1,090,000 |
| 2025-09-08 | 7.530 | 7.640 | 7.510 | 7.530 | 7.311 | 2,204,600 |
| 2025-09-05 | 7.320 | 7.490 | 7.290 | 7.480 | 7.262 | 2,164,000 |
| 2025-09-04 | 7.490 | 7.510 | 7.300 | 7.320 | 7.107 | 2,424,000 |
| 2025-09-03 | 7.540 | 7.690 | 7.420 | 7.500 | 7.282 | 3,494,000 |
| 2025-09-02 | 7.790 | 7.810 | 7.500 | 7.520 | 7.301 | 2,429,800 |
| 2025-09-01 | 7.650 | 7.780 | 7.610 | 7.750 | 7.525 | 2,244,000 |
| 2025-08-29 | 7.640 | 7.720 | 7.580 | 7.650 | 7.428 | 2,692,600 |
| 2025-08-28 | 7.600 | 7.650 | 7.480 | 7.570 | 7.350 | 2,868,000 |
| 2025-08-27 | 7.660 | 7.750 | 7.490 | 7.500 | 7.282 | 5,531,000 |
| 2025-08-26 | 7.930 | 7.930 | 7.670 | 7.760 | 7.534 | 4,672,000 |
| 2025-08-25 | 7.880 | 7.980 | 7.820 | 7.910 | 7.680 | 2,941,200 |
| 2025-08-22 | 7.930 | 7.960 | 7.750 | 7.830 | 7.602 | 3,046,000 |
| 2025-08-21 | 7.900 | 8.000 | 7.850 | 7.890 | 7.661 | 1,676,000 |
| 2025-08-20 | 8.050 | 8.050 | 7.830 | 7.890 | 7.661 | 3,228,000 |
| 2025-08-19 | 7.960 | 8.180 | 7.960 | 8.050 | 7.816 | 4,538,000 |
| 2025-08-18 | 8.070 | 8.150 | 7.970 | 8.020 | 7.787 | 4,736,000 |
| 2025-08-15 | 7.880 | 8.040 | 7.780 | 8.040 | 7.806 | 4,916,000 |
| 2025-08-14 | 7.930 | 7.940 | 7.750 | 7.790 | 7.563 | 4,174,000 |
| 2025-08-13 | 7.890 | 7.980 | 7.860 | 7.900 | 7.670 | 4,202,600 |
| 2025-08-12 | 8.080 | 8.140 | 7.880 | 7.920 | 7.690 | 3,948,000 |
| 2025-08-11 | 7.940 | 8.050 | 7.840 | 8.050 | 7.816 | 2,667,200 |
| 2025-08-08 | 7.890 | 8.020 | 7.750 | 7.940 | 7.709 | 4,086,000 |
| 2025-08-07 | 7.930 | 7.970 | 7.720 | 7.890 | 7.661 | 6,530,000 |
| 2025-08-06 | 8.060 | 8.140 | 7.850 | 7.890 | 7.661 | 5,651,000 |
| 2025-08-05 | 8.060 | 8.180 | 7.870 | 8.030 | 7.796 | 10,864,000 |
| 2025-08-04 | 8.040 | 8.190 | 7.800 | 8.050 | 7.816 | 7,934,000 |
| 2025-08-01 | 8.120 | 8.730 | 8.010 | 8.040 | 7.806 | 13,898,000 |
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.