Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.500 | 5.520 | 5.460 | 5.510 | 5.510 | 268,000 |
| 2026-10-16 | 5.645 | 5.645 | 5.480 | 5.495 | 5.495 | 426,000 |
| 2026-10-15 | 5.460 | 5.575 | 5.460 | 5.475 | 5.475 | 248,000 |
| 2026-10-14 | 5.540 | 5.540 | 5.455 | 5.495 | 5.495 | 582,000 |
| 2026-10-13 | 5.610 | 5.610 | 5.500 | 5.545 | 5.545 | 436,000 |
| 2026-10-12 | 5.650 | 5.695 | 5.570 | 5.590 | 5.590 | 340,000 |
| 2026-10-09 | 5.665 | 5.850 | 5.655 | 5.690 | 5.690 | 1,154,000 |
| 2026-10-08 | 5.805 | 5.945 | 5.665 | 5.665 | 5.665 | 586,000 |
| 2026-10-07 | 5.655 | 5.990 | 5.620 | 5.805 | 5.805 | 162,500 |
| 2026-10-06 | 5.750 | 5.750 | 5.670 | 5.685 | 5.685 | 84,000 |
| 2026-10-05 | 5.690 | 5.750 | 5.650 | 5.680 | 5.680 | 42,000 |
| 2026-10-02 | 5.680 | 5.835 | 5.505 | 5.800 | 5.800 | 212,000 |
| 2026-09-30 | 5.675 | 5.890 | 5.660 | 5.815 | 5.815 | 1,103,000 |
| 2026-09-29 | 5.710 | 5.800 | 5.690 | 5.705 | 5.705 | 414,000 |
| 2026-09-28 | 5.805 | 5.975 | 5.660 | 5.690 | 5.690 | 2,424,000 |
| 2026-09-25 | 5.770 | 5.795 | 5.620 | 5.770 | 5.770 | 600 |
| 2026-09-24 | 5.780 | 5.965 | 5.760 | 5.770 | 5.770 | 1,334,000 |
| 2026-09-23 | 6.025 | 6.050 | 5.775 | 5.775 | 5.775 | 2,580,000 |
| 2026-09-22 | 6.375 | 6.460 | 5.900 | 6.025 | 6.025 | 13,728,000 |
| 2026-09-21 | 5.610 | 6.675 | 5.610 | 6.310 | 6.310 | 22,729,400 |
| 2026-09-18 | 5.570 | 5.740 | 5.455 | 5.550 | 5.550 | 1,342,000 |
| 2026-09-17 | 5.440 | 5.440 | 5.400 | 5.430 | 5.430 | 136,000 |
| 2026-09-16 | 5.510 | 5.510 | 5.415 | 5.470 | 5.470 | 188,000 |
| 2026-09-15 | 5.500 | 5.500 | 5.425 | 5.425 | 5.425 | 157,800 |
| 2026-09-14 | 5.650 | 5.650 | 5.420 | 5.500 | 5.500 | 74,000 |
| 2026-09-11 | 5.515 | 5.515 | 5.420 | 5.435 | 5.435 | 342,000 |
| 2026-09-10 | 5.575 | 5.585 | 5.540 | 5.540 | 5.540 | 240,000 |
| 2026-09-09 | 5.575 | 5.680 | 5.570 | 5.660 | 5.660 | 320,000 |
| 2026-09-08 | 5.585 | 5.705 | 5.585 | 5.690 | 5.690 | 476,000 |
| 2026-09-07 | 5.680 | 5.680 | 5.565 | 5.595 | 5.595 | 157,000 |
| 2026-09-04 | 5.630 | 5.660 | 5.630 | 5.650 | 5.650 | 76,000 |
| 2026-09-03 | 5.630 | 5.700 | 5.620 | 5.620 | 5.620 | 129,200 |
| 2026-09-02 | 5.650 | 5.650 | 5.610 | 5.620 | 5.620 | 86,000 |
| 2026-09-01 | 5.610 | 5.695 | 5.610 | 5.670 | 5.670 | 190,000 |
| 2026-08-31 | 5.680 | 5.740 | 5.585 | 5.610 | 5.610 | 714,000 |
| 2026-08-28 | 5.720 | 5.730 | 5.710 | 5.710 | 5.710 | 198,000 |
| 2026-08-27 | 5.760 | 5.765 | 5.695 | 5.720 | 5.720 | 258,000 |
| 2026-08-26 | 5.725 | 5.850 | 5.725 | 5.745 | 5.745 | 314,000 |
| 2026-08-25 | 5.740 | 5.810 | 5.720 | 5.770 | 5.770 | 150,000 |
| 2026-08-24 | 5.810 | 5.810 | 5.725 | 5.740 | 5.740 | 384,000 |
| 2026-08-21 | 5.900 | 6.060 | 5.805 | 5.850 | 5.850 | 670,000 |
| 2026-08-20 | 5.995 | 6.130 | 5.960 | 6.030 | 6.030 | 444,000 |
| 2026-08-19 | 5.895 | 6.115 | 5.850 | 5.920 | 5.920 | 760,000 |
| 2026-08-18 | 5.925 | 5.960 | 5.880 | 5.895 | 5.895 | 330,000 |
| 2026-08-17 | 5.940 | 6.025 | 5.925 | 5.940 | 5.940 | 146,000 |
| 2026-08-14 | 5.870 | 6.055 | 5.870 | 5.940 | 5.940 | 657,200 |
| 2026-08-13 | 5.980 | 6.090 | 5.960 | 6.015 | 6.015 | 356,000 |
| 2026-08-12 | 6.115 | 6.115 | 5.980 | 6.000 | 6.000 | 474,000 |
| 2026-08-11 | 6.155 | 6.155 | 6.025 | 6.040 | 6.040 | 418,000 |
| 2026-08-10 | 6.150 | 6.230 | 6.140 | 6.145 | 6.145 | 194,000 |
| 2026-08-07 | 6.180 | 6.230 | 6.105 | 6.140 | 6.140 | 448,000 |
| 2026-08-06 | 6.155 | 6.250 | 6.100 | 6.185 | 6.185 | 716,000 |
| 2026-08-05 | 6.130 | 6.160 | 6.050 | 6.150 | 6.150 | 503,200 |
| 2026-08-04 | 6.130 | 6.185 | 6.120 | 6.135 | 6.135 | 274,000 |
| 2026-08-03 | 6.130 | 6.170 | 6.070 | 6.170 | 6.170 | 238,000 |
| 2026-07-31 | 6.180 | 6.240 | 6.130 | 6.130 | 6.130 | 174,000 |
| 2026-07-30 | 6.100 | 6.380 | 6.100 | 6.130 | 6.130 | 380,800 |
| 2026-07-29 | 6.300 | 6.380 | 6.290 | 6.330 | 6.330 | 192,000 |
| 2026-07-28 | 6.410 | 6.490 | 6.260 | 6.310 | 6.310 | 428,000 |
| 2026-07-27 | 6.020 | 6.380 | 6.000 | 6.360 | 6.360 | 1,004,000 |
Page 1 of 21 · 1,227 trading daysOlder →
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.