Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5.620 | 5.690 | 5.500 | 5.620 | 5.227 | 258,000 |
| 2025-02-03 | 5.510 | 5.620 | 5.510 | 5.600 | 5.208 | 108,000 |
| 2025-01-28 | 5.650 | 5.670 | 5.650 | 5.670 | 5.273 | 20,000 |
| 2025-01-27 | 5.690 | 5.740 | 5.680 | 5.700 | 5.301 | 621,200 |
| 2025-01-24 | 5.620 | 5.700 | 5.620 | 5.690 | 5.292 | 1,590,000 |
| 2025-01-23 | 5.620 | 5.660 | 5.600 | 5.630 | 5.236 | 716,000 |
| 2025-01-22 | 5.620 | 5.620 | 5.550 | 5.570 | 5.180 | 786,000 |
| 2025-01-21 | 5.640 | 5.660 | 5.590 | 5.610 | 5.217 | 1,048,000 |
| 2025-01-20 | 5.590 | 5.650 | 5.590 | 5.620 | 5.227 | 2,446,600 |
| 2025-01-17 | 5.550 | 5.600 | 5.540 | 5.570 | 5.180 | 1,074,000 |
| 2025-01-16 | 5.540 | 5.620 | 5.530 | 5.560 | 5.171 | 1,758,000 |
| 2025-01-15 | 5.570 | 5.610 | 5.500 | 5.540 | 5.152 | 2,747,800 |
| 2025-01-14 | 5.520 | 5.630 | 5.500 | 5.610 | 5.217 | 2,440,000 |
| 2025-01-13 | 5.580 | 5.580 | 5.480 | 5.490 | 5.106 | 2,062,000 |
| 2025-01-10 | 5.680 | 5.680 | 5.520 | 5.540 | 5.152 | 4,438,000 |
| 2025-01-09 | 5.730 | 5.750 | 5.640 | 5.700 | 5.301 | 2,818,000 |
| 2025-01-08 | 5.760 | 5.910 | 5.640 | 5.700 | 5.301 | 8,494,000 |
| 2025-01-07 | 6.350 | 6.350 | 5.730 | 5.790 | 5.385 | 18,008,000 |
| 2025-01-06 | 6.230 | 6.520 | 6.120 | 6.360 | 5.915 | 44,820,801 |
| 2025-01-03 | 5.640 | 6.350 | 5.630 | 5.990 | 5.571 | 25,654,000 |
| 2025-01-02 | 5.810 | 5.810 | 5.630 | 5.650 | 5.254 | 1,286,000 |
| 2024-12-31 | 5.860 | 5.860 | 5.810 | 5.810 | 5.403 | 262,000 |
| 2024-12-30 | 5.900 | 5.910 | 5.830 | 5.840 | 5.431 | 934,000 |
| 2024-12-27 | 5.840 | 5.890 | 5.810 | 5.840 | 5.431 | 986,000 |
| 2024-12-24 | 5.840 | 5.930 | 5.840 | 5.840 | 5.431 | 738,000 |
| 2024-12-23 | 5.890 | 5.890 | 5.790 | 5.800 | 5.394 | 728,000 |
| 2024-12-20 | 5.730 | 5.880 | 5.720 | 5.830 | 5.422 | 1,742,000 |
| 2024-12-19 | 5.770 | 5.790 | 5.720 | 5.750 | 5.347 | 305,200 |
| 2024-12-18 | 5.770 | 5.810 | 5.750 | 5.780 | 5.375 | 468,000 |
| 2024-12-17 | 5.820 | 5.820 | 5.740 | 5.750 | 5.347 | 714,000 |
| 2024-12-16 | 5.860 | 5.860 | 5.780 | 5.790 | 5.385 | 587,000 |
| 2024-12-13 | 5.980 | 5.980 | 5.790 | 5.790 | 5.385 | 1,280,000 |
| 2024-12-12 | 5.920 | 6.010 | 5.920 | 5.950 | 5.533 | 1,664,000 |
| 2024-12-11 | 5.920 | 5.980 | 5.900 | 5.930 | 5.515 | 1,266,000 |
| 2024-12-10 | 6.110 | 6.190 | 5.860 | 5.870 | 5.459 | 2,668,000 |
| 2024-12-09 | 5.880 | 5.980 | 5.810 | 5.950 | 5.533 | 1,614,200 |
| 2024-12-06 | 5.790 | 5.850 | 5.770 | 5.840 | 5.431 | 444,000 |
| 2024-12-05 | 5.770 | 5.820 | 5.760 | 5.770 | 5.366 | 566,000 |
| 2024-12-04 | 5.800 | 5.810 | 5.760 | 5.770 | 5.366 | 635,200 |
| 2024-12-03 | 5.780 | 5.830 | 5.780 | 5.810 | 5.403 | 514,000 |
| 2024-12-02 | 5.720 | 5.820 | 5.710 | 5.810 | 5.403 | 704,000 |
| 2024-11-29 | 5.700 | 5.820 | 5.700 | 5.750 | 5.347 | 567,200 |
| 2024-11-28 | 5.770 | 5.800 | 5.690 | 5.700 | 5.301 | 554,000 |
| 2024-11-27 | 5.690 | 5.790 | 5.600 | 5.770 | 5.366 | 696,000 |
| 2024-11-26 | 5.780 | 5.870 | 5.690 | 5.690 | 5.292 | 1,309,984 |
| 2024-11-25 | 5.670 | 5.760 | 5.670 | 5.680 | 5.282 | 3,128,000 |
| 2024-11-22 | 5.930 | 5.960 | 5.660 | 5.670 | 5.273 | 2,419,000 |
| 2024-11-21 | 5.990 | 6.020 | 5.900 | 5.930 | 5.515 | 822,400 |
| 2024-11-20 | 5.910 | 6.010 | 5.900 | 5.990 | 5.571 | 1,220,000 |
| 2024-11-19 | 5.910 | 5.940 | 5.860 | 5.900 | 5.487 | 520,000 |
| 2024-11-18 | 5.960 | 5.970 | 5.850 | 5.860 | 5.450 | 1,140,000 |
| 2024-11-15 | 6.010 | 6.010 | 5.880 | 5.890 | 5.478 | 858,000 |
| 2024-11-14 | 6.180 | 6.180 | 5.920 | 5.920 | 5.506 | 1,734,000 |
| 2024-11-13 | 6.190 | 6.190 | 6.050 | 6.110 | 5.682 | 1,566,000 |
| 2024-11-12 | 6.100 | 6.490 | 6.100 | 6.190 | 5.757 | 8,314,000 |
| 2024-11-11 | 6.150 | 6.150 | 6.020 | 6.080 | 5.654 | 1,566,000 |
| 2024-11-08 | 6.280 | 6.310 | 6.140 | 6.150 | 5.719 | 2,502,000 |
| 2024-11-07 | 6.020 | 6.270 | 6.020 | 6.270 | 5.831 | 2,446,000 |
| 2024-11-06 | 6.140 | 6.190 | 6.040 | 6.060 | 5.636 | 2,069,400 |
| 2024-11-05 | 5.950 | 6.160 | 5.930 | 6.120 | 5.692 | 4,031,800 |
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.