Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.650 | 5.740 | 5.620 | 5.640 | 5.245 | 2,844,300 |
| 2025-05-06 | 5.490 | 5.690 | 5.480 | 5.620 | 5.227 | 2,274,600 |
| 2025-04-30 | 5.550 | 5.550 | 5.460 | 5.490 | 5.106 | 1,432,000 |
| 2025-04-29 | 5.490 | 5.560 | 5.490 | 5.530 | 5.143 | 1,562,300 |
| 2025-04-28 | 5.590 | 5.600 | 5.520 | 5.560 | 5.171 | 859,800 |
| 2025-04-25 | 5.640 | 5.650 | 5.600 | 5.630 | 5.236 | 1,274,000 |
| 2025-04-24 | 5.540 | 5.650 | 5.540 | 5.600 | 5.208 | 972,000 |
| 2025-04-23 | 5.570 | 5.620 | 5.560 | 5.600 | 5.208 | 1,172,600 |
| 2025-04-22 | 5.470 | 5.560 | 5.460 | 5.560 | 5.171 | 1,241,000 |
| 2025-04-17 | 5.410 | 5.460 | 5.410 | 5.440 | 5.059 | 440,000 |
| 2025-04-16 | 5.540 | 5.540 | 5.390 | 5.420 | 5.041 | 834,000 |
| 2025-04-15 | 5.500 | 5.500 | 5.460 | 5.500 | 5.115 | 1,064,000 |
| 2025-04-14 | 5.390 | 5.560 | 5.390 | 5.500 | 5.115 | 3,721,800 |
| 2025-04-11 | 5.340 | 5.380 | 5.310 | 5.360 | 4.985 | 1,210,000 |
| 2025-04-10 | 5.420 | 5.450 | 5.340 | 5.350 | 4.975 | 2,843,000 |
| 2025-04-09 | 5.250 | 5.360 | 5.110 | 5.310 | 4.938 | 3,410,000 |
| 2025-04-08 | 5.360 | 5.360 | 5.190 | 5.250 | 4.882 | 3,468,110 |
| 2025-04-07 | 5.620 | 5.620 | 5.180 | 5.190 | 4.827 | 6,074,200 |
| 2025-04-03 | 5.800 | 5.880 | 5.760 | 5.830 | 5.422 | 1,760,000 |
| 2025-04-02 | 5.880 | 5.880 | 5.820 | 5.860 | 5.450 | 1,746,000 |
| 2025-04-01 | 5.730 | 5.940 | 5.730 | 5.880 | 5.468 | 6,244,000 |
| 2025-03-31 | 5.800 | 5.800 | 5.640 | 5.690 | 5.292 | 2,366,400 |
| 2025-03-28 | 5.790 | 5.880 | 5.720 | 5.760 | 5.357 | 1,699,600 |
| 2025-03-27 | 5.730 | 5.780 | 5.690 | 5.770 | 5.366 | 1,210,000 |
| 2025-03-26 | 5.700 | 5.770 | 5.690 | 5.750 | 5.347 | 1,172,000 |
| 2025-03-25 | 5.720 | 5.760 | 5.660 | 5.710 | 5.310 | 1,524,000 |
| 2025-03-24 | 5.800 | 5.820 | 5.700 | 5.750 | 5.347 | 1,668,000 |
| 2025-03-21 | 5.910 | 5.910 | 5.760 | 5.800 | 5.394 | 1,378,000 |
| 2025-03-20 | 5.920 | 5.940 | 5.840 | 5.860 | 5.450 | 1,672,000 |
| 2025-03-19 | 5.950 | 5.980 | 5.890 | 5.920 | 5.506 | 1,452,000 |
| 2025-03-18 | 5.870 | 5.950 | 5.870 | 5.940 | 5.524 | 3,446,000 |
| 2025-03-17 | 5.830 | 5.910 | 5.820 | 5.870 | 5.459 | 3,556,000 |
| 2025-03-14 | 5.760 | 5.820 | 5.700 | 5.820 | 5.413 | 2,704,400 |
| 2025-03-13 | 5.750 | 5.790 | 5.710 | 5.760 | 5.357 | 2,134,000 |
| 2025-03-12 | 5.770 | 5.790 | 5.710 | 5.740 | 5.338 | 1,224,000 |
| 2025-03-11 | 5.720 | 5.750 | 5.650 | 5.740 | 5.338 | 1,089,800 |
| 2025-03-10 | 5.690 | 5.750 | 5.680 | 5.750 | 5.347 | 1,850,000 |
| 2025-03-07 | 5.710 | 5.770 | 5.700 | 5.720 | 5.320 | 1,684,000 |
| 2025-03-06 | 5.720 | 5.760 | 5.710 | 5.750 | 5.347 | 1,268,000 |
| 2025-03-05 | 5.630 | 5.700 | 5.630 | 5.690 | 5.292 | 1,444,000 |
| 2025-03-04 | 5.630 | 5.660 | 5.580 | 5.660 | 5.264 | 944,600 |
| 2025-03-03 | 5.620 | 5.700 | 5.600 | 5.640 | 5.245 | 1,684,000 |
| 2025-02-28 | 5.760 | 5.760 | 5.580 | 5.620 | 5.227 | 3,146,400 |
| 2025-02-27 | 5.800 | 5.830 | 5.730 | 5.780 | 5.375 | 2,809,000 |
| 2025-02-26 | 5.690 | 5.820 | 5.660 | 5.800 | 5.394 | 3,006,000 |
| 2025-02-25 | 5.720 | 5.730 | 5.650 | 5.670 | 5.273 | 1,936,000 |
| 2025-02-24 | 5.770 | 5.800 | 5.720 | 5.760 | 5.357 | 5,066,000 |
| 2025-02-21 | 5.800 | 5.820 | 5.700 | 5.750 | 5.347 | 3,664,000 |
| 2025-02-20 | 5.770 | 5.860 | 5.740 | 5.760 | 5.357 | 3,878,000 |
| 2025-02-19 | 5.700 | 5.750 | 5.700 | 5.730 | 5.329 | 1,628,848 |
| 2025-02-18 | 5.810 | 5.810 | 5.700 | 5.700 | 5.301 | 2,960,000 |
| 2025-02-17 | 5.780 | 5.850 | 5.740 | 5.800 | 5.394 | 1,992,000 |
| 2025-02-14 | 5.680 | 5.780 | 5.670 | 5.770 | 5.366 | 3,135,800 |
| 2025-02-13 | 5.780 | 5.780 | 5.550 | 5.640 | 5.245 | 3,116,000 |
| 2025-02-12 | 5.740 | 5.800 | 5.710 | 5.750 | 5.347 | 1,158,000 |
| 2025-02-11 | 5.840 | 5.840 | 5.720 | 5.720 | 5.320 | 1,542,000 |
| 2025-02-10 | 5.860 | 5.890 | 5.790 | 5.840 | 5.431 | 1,832,000 |
| 2025-02-07 | 5.750 | 5.860 | 5.720 | 5.830 | 5.422 | 3,899,000 |
| 2025-02-06 | 5.760 | 5.760 | 5.690 | 5.750 | 5.347 | 1,318,600 |
| 2025-02-05 | 5.690 | 5.820 | 5.640 | 5.730 | 5.329 | 2,592,600 |
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.