Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 5.920 | 5.980 | 5.890 | 5.940 | 5.524 | 1,106,300 |
| 2024-11-01 | 5.870 | 5.940 | 5.840 | 5.870 | 5.459 | 1,420,000 |
| 2024-10-31 | 5.920 | 5.980 | 5.860 | 5.900 | 5.487 | 1,600,000 |
| 2024-10-30 | 6.100 | 6.100 | 5.870 | 5.900 | 5.487 | 4,012,000 |
| 2024-10-29 | 6.300 | 6.360 | 6.110 | 6.120 | 5.692 | 1,742,000 |
| 2024-10-28 | 6.090 | 6.220 | 6.090 | 6.210 | 5.775 | 2,418,800 |
| 2024-10-25 | 6.040 | 6.150 | 6.020 | 6.090 | 5.664 | 1,386,000 |
| 2024-10-24 | 6.130 | 6.160 | 6.030 | 6.050 | 5.626 | 1,370,000 |
| 2024-10-23 | 6.070 | 6.220 | 6.070 | 6.130 | 5.701 | 1,750,000 |
| 2024-10-22 | 6.010 | 6.160 | 6.010 | 6.140 | 5.710 | 1,364,000 |
| 2024-10-21 | 6.070 | 6.130 | 5.990 | 6.080 | 5.654 | 2,034,600 |
| 2024-10-18 | 5.880 | 6.130 | 5.860 | 6.040 | 5.617 | 3,668,600 |
| 2024-10-17 | 6.050 | 6.080 | 5.810 | 5.840 | 5.431 | 2,144,000 |
| 2024-10-16 | 5.930 | 6.060 | 5.930 | 6.010 | 5.589 | 1,168,000 |
| 2024-10-15 | 6.080 | 6.150 | 5.940 | 5.960 | 5.543 | 2,245,000 |
| 2024-10-14 | 6.250 | 6.270 | 5.980 | 6.130 | 5.701 | 3,519,000 |
| 2024-10-10 | 6.360 | 6.440 | 6.160 | 6.290 | 5.850 | 4,319,000 |
| 2024-10-09 | 6.700 | 6.790 | 6.140 | 6.200 | 5.766 | 6,521,200 |
| 2024-10-08 | 8.040 | 8.050 | 6.600 | 6.640 | 6.175 | 13,956,200 |
| 2024-10-07 | 6.800 | 8.040 | 6.800 | 8.020 | 7.459 | 6,166,600 |
| 2024-10-04 | 6.100 | 6.560 | 6.100 | 6.560 | 6.101 | 1,841,054 |
| 2024-10-03 | 6.280 | 6.300 | 6.000 | 6.200 | 5.766 | 1,375,100 |
| 2024-10-02 | 6.040 | 6.300 | 5.920 | 6.270 | 5.831 | 1,778,200 |
| 2024-09-30 | 5.800 | 6.110 | 5.800 | 6.040 | 5.617 | 9,174,762 |
| 2024-09-27 | 5.560 | 5.770 | 5.520 | 5.710 | 5.310 | 5,134,000 |
| 2024-09-26 | 5.380 | 5.520 | 5.380 | 5.520 | 5.134 | 2,260,000 |
| 2024-09-25 | 5.470 | 5.540 | 5.380 | 5.390 | 5.013 | 1,784,000 |
| 2024-09-24 | 5.320 | 5.410 | 5.300 | 5.400 | 5.022 | 1,714,000 |
| 2024-09-23 | 5.300 | 5.320 | 5.260 | 5.290 | 4.920 | 356,000 |
| 2024-09-20 | 5.210 | 5.310 | 5.180 | 5.300 | 4.929 | 778,000 |
| 2024-09-19 | 5.150 | 5.230 | 5.140 | 5.200 | 4.836 | 434,000 |
| 2024-09-17 | 5.130 | 5.260 | 5.090 | 5.100 | 4.743 | 94,000 |
| 2024-09-16 | 5.160 | 5.180 | 5.000 | 5.110 | 4.752 | 50,000 |
| 2024-09-13 | 5.220 | 5.220 | 5.180 | 5.180 | 4.817 | 394,000 |
| 2024-09-12 | 5.240 | 5.240 | 5.160 | 5.200 | 4.836 | 362,000 |
| 2024-09-11 | 5.170 | 5.190 | 5.150 | 5.150 | 4.789 | 662,000 |
| 2024-09-10 | 5.210 | 5.270 | 5.160 | 5.180 | 4.817 | 768,000 |
| 2024-09-09 | 5.250 | 5.290 | 5.200 | 5.240 | 4.873 | 960,000 |
| 2024-09-05 | 5.350 | 5.350 | 5.290 | 5.310 | 4.938 | 386,000 |
| 2024-09-04 | 5.330 | 5.330 | 5.270 | 5.280 | 4.910 | 274,000 |
| 2024-09-03 | 5.300 | 5.380 | 5.280 | 5.320 | 4.922 | 356,000 |
| 2024-09-02 | 5.340 | 5.340 | 5.280 | 5.280 | 4.885 | 742,400 |
| 2024-08-30 | 5.250 | 5.390 | 5.250 | 5.340 | 4.941 | 1,024,000 |
| 2024-08-29 | 5.260 | 5.300 | 5.200 | 5.270 | 4.876 | 568,000 |
| 2024-08-28 | 5.320 | 5.320 | 5.210 | 5.240 | 4.848 | 1,076,000 |
| 2024-08-27 | 5.370 | 5.410 | 5.310 | 5.330 | 4.931 | 1,082,000 |
| 2024-08-26 | 5.290 | 5.360 | 5.200 | 5.340 | 4.941 | 800,000 |
| 2024-08-23 | 5.340 | 5.350 | 5.270 | 5.280 | 4.885 | 2,790,000 |
| 2024-08-22 | 5.350 | 5.370 | 5.280 | 5.330 | 4.931 | 774,000 |
| 2024-08-21 | 5.330 | 5.420 | 5.290 | 5.290 | 4.894 | 800,000 |
| 2024-08-20 | 5.490 | 5.490 | 5.350 | 5.360 | 4.959 | 1,038,000 |
| 2024-08-19 | 5.540 | 5.590 | 5.440 | 5.460 | 5.052 | 1,484,000 |
| 2024-08-16 | 5.560 | 5.600 | 5.460 | 5.530 | 5.117 | 1,438,000 |
| 2024-08-15 | 5.460 | 5.550 | 5.450 | 5.520 | 5.107 | 1,890,000 |
| 2024-08-14 | 5.550 | 5.580 | 5.420 | 5.460 | 5.052 | 2,077,000 |
| 2024-08-13 | 5.700 | 5.790 | 5.470 | 5.530 | 5.117 | 9,044,600 |
| 2024-08-12 | 5.340 | 5.870 | 5.340 | 5.710 | 5.283 | 26,800,000 |
| 2024-08-09 | 5.350 | 5.350 | 5.280 | 5.310 | 4.913 | 704,000 |
| 2024-08-08 | 5.290 | 5.450 | 5.290 | 5.340 | 4.941 | 4,068,000 |
| 2024-08-07 | 5.250 | 5.300 | 5.230 | 5.260 | 4.867 | 994,000 |
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.