Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8.370 | 8.440 | 8.080 | 8.100 | 7.864 | 8,435,600 |
| 2025-07-30 | 8.300 | 8.810 | 8.250 | 8.350 | 8.107 | 10,298,800 |
| 2025-07-29 | 8.550 | 8.550 | 8.100 | 8.470 | 8.224 | 9,710,000 |
| 2025-07-28 | 8.460 | 8.690 | 8.290 | 8.470 | 8.224 | 11,076,000 |
| 2025-07-25 | 8.550 | 8.620 | 8.380 | 8.400 | 8.156 | 4,484,000 |
| 2025-07-24 | 8.300 | 8.620 | 8.200 | 8.530 | 8.282 | 9,725,400 |
| 2025-07-23 | 8.410 | 8.500 | 8.160 | 8.210 | 7.971 | 8,870,000 |
| 2025-07-22 | 8.650 | 8.980 | 8.360 | 8.370 | 8.127 | 10,360,500 |
| 2025-07-21 | 8.720 | 8.750 | 8.390 | 8.620 | 8.369 | 7,666,100 |
| 2025-07-18 | 8.970 | 9.030 | 8.750 | 8.850 | 8.593 | 8,505,000 |
| 2025-07-17 | 8.980 | 9.420 | 8.620 | 8.970 | 8.709 | 21,077,000 |
| 2025-07-16 | 8.620 | 9.460 | 8.440 | 9.050 | 8.787 | 38,313,602 |
| 2025-07-15 | 8.500 | 8.750 | 8.210 | 8.380 | 8.136 | 15,478,400 |
| 2025-07-14 | 7.970 | 8.730 | 7.960 | 8.440 | 8.195 | 30,138,400 |
| 2025-07-11 | 7.060 | 8.920 | 7.060 | 7.880 | 7.651 | 64,248,801 |
| 2025-07-10 | 6.930 | 7.210 | 6.880 | 7.100 | 6.894 | 5,578,000 |
| 2025-07-09 | 7.000 | 7.230 | 6.890 | 6.920 | 6.719 | 8,122,000 |
| 2025-07-08 | 7.120 | 7.420 | 6.990 | 7.040 | 6.835 | 9,312,000 |
| 2025-07-07 | 7.380 | 7.880 | 7.000 | 7.120 | 6.913 | 40,242,000 |
| 2025-07-04 | 6.610 | 7.350 | 6.590 | 7.110 | 6.903 | 28,448,000 |
| 2025-07-03 | 6.490 | 6.750 | 6.470 | 6.640 | 6.447 | 6,400,200 |
| 2025-07-02 | 6.340 | 6.500 | 6.340 | 6.470 | 6.282 | 2,844,000 |
| 2025-06-30 | 6.180 | 6.310 | 6.180 | 6.290 | 6.107 | 942,000 |
| 2025-06-27 | 6.260 | 6.260 | 6.170 | 6.210 | 6.029 | 2,698,000 |
| 2025-06-26 | 6.540 | 6.540 | 6.370 | 6.480 | 6.026 | 2,847,500 |
| 2025-06-25 | 6.490 | 6.560 | 6.420 | 6.480 | 6.026 | 2,312,000 |
| 2025-06-24 | 6.300 | 6.450 | 6.300 | 6.450 | 5.998 | 2,122,000 |
| 2025-06-23 | 6.260 | 6.320 | 6.160 | 6.300 | 5.859 | 1,158,000 |
| 2025-06-20 | 6.270 | 6.400 | 6.240 | 6.260 | 5.822 | 2,006,000 |
| 2025-06-19 | 6.490 | 6.490 | 6.190 | 6.270 | 5.831 | 5,472,000 |
| 2025-06-18 | 6.710 | 6.710 | 6.430 | 6.460 | 6.008 | 2,746,600 |
| 2025-06-17 | 6.620 | 6.800 | 6.530 | 6.620 | 6.157 | 6,798,000 |
| 2025-06-16 | 6.480 | 6.620 | 6.440 | 6.550 | 6.091 | 3,006,000 |
| 2025-06-13 | 6.550 | 6.720 | 6.460 | 6.490 | 6.036 | 5,486,000 |
| 2025-06-12 | 6.400 | 6.630 | 6.400 | 6.590 | 6.129 | 9,516,000 |
| 2025-06-11 | 6.400 | 6.440 | 6.350 | 6.410 | 5.961 | 2,576,000 |
| 2025-06-10 | 6.370 | 6.480 | 6.330 | 6.390 | 5.943 | 7,773,400 |
| 2025-06-09 | 6.150 | 6.360 | 6.150 | 6.310 | 5.868 | 7,592,300 |
| 2025-06-06 | 6.110 | 6.140 | 6.050 | 6.110 | 5.682 | 1,546,000 |
| 2025-06-05 | 6.150 | 6.160 | 6.040 | 6.100 | 5.673 | 2,170,000 |
| 2025-06-04 | 6.150 | 6.180 | 6.110 | 6.150 | 5.719 | 1,858,000 |
| 2025-06-03 | 6.020 | 6.180 | 6.020 | 6.150 | 5.719 | 3,398,000 |
| 2025-06-02 | 6.000 | 6.020 | 5.860 | 6.020 | 5.599 | 796,000 |
| 2025-05-30 | 6.000 | 6.220 | 6.000 | 6.060 | 5.636 | 6,240,600 |
| 2025-05-29 | 5.940 | 6.040 | 5.920 | 6.040 | 5.617 | 3,098,000 |
| 2025-05-28 | 5.940 | 5.960 | 5.900 | 5.920 | 5.506 | 1,216,000 |
| 2025-05-27 | 5.880 | 5.980 | 5.880 | 5.940 | 5.524 | 1,910,600 |
| 2025-05-26 | 6.070 | 6.070 | 5.890 | 5.910 | 5.496 | 4,337,800 |
| 2025-05-23 | 5.970 | 6.130 | 5.970 | 5.990 | 5.571 | 7,778,000 |
| 2025-05-22 | 6.080 | 6.080 | 5.870 | 5.910 | 5.496 | 6,858,000 |
| 2025-05-21 | 6.070 | 6.170 | 6.020 | 6.050 | 5.626 | 8,558,000 |
| 2025-05-20 | 6.150 | 6.280 | 6.000 | 6.010 | 5.589 | 12,564,000 |
| 2025-05-19 | 6.330 | 6.550 | 6.070 | 6.090 | 5.664 | 40,784,000 |
| 2025-05-16 | 5.850 | 6.600 | 5.850 | 6.210 | 5.775 | 62,498,199 |
| 2025-05-15 | 5.680 | 5.850 | 5.680 | 5.700 | 5.301 | 3,450,000 |
| 2025-05-14 | 5.660 | 5.710 | 5.650 | 5.690 | 5.292 | 1,538,000 |
| 2025-05-13 | 5.760 | 5.760 | 5.660 | 5.690 | 5.292 | 1,241,200 |
| 2025-05-12 | 5.640 | 5.710 | 5.600 | 5.710 | 5.310 | 1,398,000 |
| 2025-05-09 | 5.670 | 5.670 | 5.590 | 5.610 | 5.217 | 1,268,000 |
| 2025-05-08 | 5.710 | 5.710 | 5.600 | 5.630 | 5.236 | 1,050,000 |
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.