China Shineway Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.435 | 7.540 | 7.420 | 7.440 | 7.440 | 618,000 |
| 2026-10-15 | 7.510 | 7.630 | 7.455 | 7.470 | 7.470 | 829,000 |
| 2026-10-14 | 7.590 | 7.660 | 7.515 | 7.570 | 7.570 | 942,600 |
| 2026-10-13 | 7.465 | 7.595 | 7.310 | 7.595 | 7.595 | 1,371,000 |
| 2026-10-12 | 7.475 | 7.545 | 7.430 | 7.435 | 7.435 | 645,000 |
| 2026-10-09 | 7.345 | 7.460 | 7.300 | 7.425 | 7.425 | 1,017,000 |
| 2026-10-08 | 7.400 | 7.485 | 7.260 | 7.340 | 7.340 | 3,169,890 |
| 2026-10-07 | 7.250 | 7.390 | 7.185 | 7.375 | 7.375 | 2,049,000 |
| 2026-10-06 | 7.250 | 7.325 | 7.240 | 7.240 | 7.240 | 699,000 |
| 2026-10-05 | 7.320 | 7.350 | 7.200 | 7.290 | 7.290 | 1,525,000 |
| 2026-10-02 | 7.300 | 7.345 | 7.120 | 7.315 | 7.315 | 2,431,190 |
| 2026-09-30 | 8.445 | 8.495 | 8.325 | 8.340 | 7.206 | 3,937,453 |
| 2026-09-29 | 8.535 | 8.535 | 8.320 | 8.375 | 7.236 | 2,284,000 |
| 2026-09-28 | 8.400 | 8.560 | 8.350 | 8.480 | 7.327 | 2,561,000 |
| 2026-09-25 | 8.310 | 8.425 | 8.295 | 8.380 | 7.240 | 487,000 |
| 2026-09-24 | 8.250 | 8.400 | 8.150 | 8.355 | 7.219 | 2,422,000 |
| 2026-09-23 | 8.185 | 8.330 | 8.100 | 8.285 | 7.158 | 2,004,000 |
| 2026-09-22 | 8.190 | 8.230 | 8.105 | 8.185 | 7.072 | 1,119,000 |
| 2026-09-21 | 8.125 | 8.245 | 8.025 | 8.110 | 7.007 | 1,957,000 |
| 2026-09-18 | 8.290 | 8.450 | 8.025 | 8.125 | 7.020 | 4,181,000 |
| 2026-09-17 | 8.055 | 8.300 | 8.020 | 8.300 | 7.171 | 1,492,000 |
| 2026-09-16 | 7.950 | 8.095 | 7.945 | 8.040 | 6.946 | 2,254,000 |
| 2026-09-15 | 8.070 | 8.070 | 7.900 | 7.950 | 6.869 | 1,036,173 |
| 2026-09-14 | 7.870 | 8.285 | 7.870 | 8.070 | 6.972 | 1,873,000 |
| 2026-09-11 | 8.310 | 8.310 | 7.865 | 7.950 | 6.869 | 2,903,000 |
| 2026-09-10 | 8.380 | 8.400 | 7.815 | 8.310 | 7.180 | 5,405,000 |
| 2026-09-09 | 7.600 | 8.410 | 7.580 | 8.300 | 7.171 | 6,194,475 |
| 2026-09-08 | 8.190 | 8.420 | 8.160 | 8.385 | 6.438 | 2,939,000 |
| 2026-09-07 | 8.320 | 8.320 | 8.150 | 8.190 | 6.289 | 1,408,000 |
| 2026-09-04 | 8.245 | 8.320 | 8.150 | 8.260 | 6.342 | 1,478,000 |
| 2026-09-03 | 8.180 | 8.240 | 8.105 | 8.190 | 6.289 | 1,325,000 |
| 2026-09-02 | 8.180 | 8.180 | 8.030 | 8.150 | 6.258 | 1,604,999 |
| 2026-09-01 | 8.295 | 8.350 | 8.080 | 8.145 | 6.254 | 1,511,000 |
| 2026-08-31 | 8.425 | 8.445 | 8.235 | 8.295 | 6.369 | 2,245,000 |
| 2026-08-28 | 8.415 | 8.600 | 8.340 | 8.520 | 6.542 | 1,770,000 |
| 2026-08-27 | 7.900 | 8.930 | 7.770 | 8.410 | 6.458 | 7,303,000 |
| 2026-08-26 | 8.000 | 8.000 | 7.880 | 7.935 | 6.093 | 442,000 |
| 2026-08-25 | 8.000 | 8.000 | 7.870 | 7.895 | 6.062 | 480,000 |
| 2026-08-24 | 8.090 | 8.090 | 7.860 | 7.990 | 6.135 | 600,000 |
| 2026-08-21 | 8.040 | 8.200 | 8.010 | 8.060 | 6.189 | 302,000 |
| 2026-08-20 | 8.035 | 8.350 | 8.035 | 8.190 | 6.289 | 566,000 |
| 2026-08-19 | 8.015 | 8.040 | 7.980 | 7.995 | 6.139 | 595,000 |
| 2026-08-18 | 8.035 | 8.115 | 7.955 | 8.060 | 6.189 | 427,000 |
| 2026-08-17 | 8.035 | 8.150 | 8.035 | 8.035 | 6.170 | 325,000 |
| 2026-08-14 | 8.030 | 8.065 | 8.005 | 8.050 | 6.181 | 363,000 |
| 2026-08-13 | 8.075 | 8.200 | 8.030 | 8.030 | 6.166 | 246,000 |
| 2026-08-12 | 8.100 | 8.290 | 8.070 | 8.070 | 6.197 | 628,000 |
| 2026-08-11 | 8.225 | 8.230 | 8.140 | 8.150 | 6.258 | 360,000 |
| 2026-08-10 | 8.215 | 8.275 | 8.105 | 8.250 | 6.335 | 401,529 |
| 2026-08-07 | 7.945 | 8.105 | 7.940 | 8.055 | 6.185 | 346,684 |
| 2026-08-06 | 7.960 | 8.000 | 7.900 | 7.930 | 6.089 | 511,000 |
| 2026-08-05 | 7.965 | 8.040 | 7.950 | 7.960 | 6.112 | 405,525 |
| 2026-08-04 | 8.275 | 8.275 | 7.950 | 7.960 | 6.112 | 464,000 |
| 2026-08-03 | 8.120 | 8.275 | 8.000 | 8.065 | 6.193 | 444,391 |
| 2026-07-31 | 8.320 | 8.320 | 8.140 | 8.160 | 6.266 | 583,099 |
| 2026-07-30 | 8.330 | 8.440 | 8.270 | 8.330 | 6.396 | 351,000 |
| 2026-07-29 | 8.350 | 8.430 | 8.320 | 8.400 | 6.450 | 438,000 |
| 2026-07-28 | 8.300 | 8.370 | 8.240 | 8.260 | 6.342 | 355,600 |
| 2026-07-27 | 8.290 | 8.290 | 8.170 | 8.230 | 6.319 | 292,845 |
| 2026-07-24 | 8.230 | 8.460 | 8.120 | 8.240 | 6.327 | 410,000 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.9950 HKD |
| 2026-09-09 | 0.9330 HKD |
| 2026-05-04 | 0.4870 HKD |
| 2025-09-09 | 0.1200 HKD |
| 2025-04-30 | 0.3850 HKD |
| 2024-09-10 | 0.1200 HKD |
| 2024-04-29 | 0.4610 HKD |
| 2023-09-12 | 0.1180 HKD |
| 2023-04-28 | 0.3530 HKD |
| 2022-09-13 | 0.1250 HKD |
| 2022-05-03 | 0.2580 HKD |
| 2021-09-13 | 0.4696 HKD |
| 2021-06-03 | 0.2484 HKD |
| 2020-10-06 | 0.1236 HKD |
| 2020-06-04 | 0.0983 HKD |
| 2019-10-08 | 0.1208 HKD |
| 2019-06-04 | 0.1399 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.