China Shineway Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7.900 | 8.040 | 7.730 | 7.820 | 5.257 | 876,000 |
| 2024-08-06 | 7.990 | 8.000 | 7.710 | 7.850 | 5.277 | 1,736,000 |
| 2024-08-05 | 8.140 | 8.140 | 7.760 | 7.900 | 5.311 | 562,000 |
| 2024-08-02 | 8.260 | 8.260 | 7.950 | 8.140 | 5.472 | 207,000 |
| 2024-08-01 | 8.090 | 8.290 | 8.070 | 8.150 | 5.479 | 503,000 |
| 2024-07-31 | 7.860 | 8.180 | 7.860 | 8.070 | 5.425 | 288,000 |
| 2024-07-30 | 7.990 | 7.990 | 7.830 | 7.840 | 5.271 | 146,000 |
| 2024-07-29 | 8.100 | 8.180 | 8.010 | 8.100 | 5.445 | 248,000 |
| 2024-07-26 | 8.040 | 8.040 | 7.900 | 7.970 | 5.358 | 252,000 |
| 2024-07-25 | 8.060 | 8.060 | 7.760 | 7.860 | 5.284 | 188,000 |
| 2024-07-24 | 7.870 | 7.940 | 7.810 | 7.870 | 5.291 | 164,000 |
| 2024-07-23 | 7.980 | 8.150 | 7.870 | 7.890 | 5.304 | 421,000 |
| 2024-07-22 | 7.980 | 7.990 | 7.760 | 7.920 | 5.324 | 478,000 |
| 2024-07-19 | 7.920 | 8.100 | 7.920 | 7.980 | 5.365 | 1,230,000 |
| 2024-07-18 | 7.870 | 8.090 | 7.870 | 8.010 | 5.385 | 534,000 |
| 2024-07-17 | 7.970 | 8.020 | 7.890 | 7.950 | 5.345 | 592,000 |
| 2024-07-16 | 8.040 | 8.070 | 7.890 | 7.970 | 5.358 | 370,000 |
| 2024-07-15 | 8.160 | 8.160 | 8.000 | 8.040 | 5.405 | 304,000 |
| 2024-07-12 | 8.270 | 8.300 | 8.100 | 8.160 | 5.486 | 422,000 |
| 2024-07-11 | 7.950 | 8.190 | 7.950 | 8.170 | 5.492 | 579,000 |
| 2024-07-10 | 8.230 | 8.230 | 7.900 | 7.960 | 5.351 | 466,000 |
| 2024-07-09 | 8.210 | 8.350 | 8.000 | 8.210 | 5.519 | 417,000 |
| 2024-07-08 | 8.310 | 8.310 | 8.100 | 8.200 | 5.513 | 380,000 |
| 2024-07-05 | 8.430 | 8.480 | 8.270 | 8.380 | 5.634 | 317,000 |
| 2024-07-04 | 8.260 | 8.430 | 8.250 | 8.330 | 5.600 | 481,000 |
| 2024-07-03 | 8.220 | 8.330 | 8.000 | 8.260 | 5.553 | 821,000 |
| 2024-07-02 | 7.690 | 8.160 | 7.670 | 8.150 | 5.479 | 1,157,000 |
| 2024-06-28 | 7.770 | 7.840 | 7.650 | 7.690 | 5.170 | 1,036,000 |
| 2024-06-27 | 7.860 | 7.930 | 7.690 | 7.830 | 5.264 | 511,000 |
| 2024-06-26 | 7.800 | 8.060 | 7.660 | 7.930 | 5.331 | 1,035,000 |
| 2024-06-25 | 7.770 | 7.880 | 7.690 | 7.770 | 5.224 | 700,000 |
| 2024-06-24 | 8.100 | 8.100 | 7.580 | 7.810 | 5.250 | 1,199,000 |
| 2024-06-21 | 8.000 | 8.170 | 8.000 | 8.130 | 5.466 | 824,000 |
| 2024-06-20 | 8.300 | 8.300 | 7.990 | 8.000 | 5.378 | 427,000 |
| 2024-06-19 | 8.140 | 8.260 | 7.980 | 8.180 | 5.499 | 646,000 |
| 2024-06-18 | 7.880 | 8.010 | 7.840 | 7.960 | 5.351 | 424,000 |
| 2024-06-17 | 7.920 | 8.010 | 7.800 | 7.880 | 5.297 | 238,000 |
| 2024-06-14 | 7.850 | 8.010 | 7.780 | 7.980 | 5.365 | 591,000 |
| 2024-06-13 | 8.030 | 8.070 | 7.820 | 7.880 | 5.297 | 647,000 |
| 2024-06-12 | 8.050 | 8.050 | 7.840 | 7.980 | 5.365 | 1,401,000 |
| 2024-06-11 | 8.250 | 8.250 | 7.910 | 8.060 | 5.418 | 1,390,000 |
| 2024-06-07 | 8.390 | 8.390 | 8.220 | 8.230 | 5.533 | 329,000 |
| 2024-06-06 | 8.410 | 8.460 | 8.210 | 8.330 | 5.600 | 789,000 |
| 2024-06-05 | 8.590 | 8.590 | 8.300 | 8.340 | 5.607 | 1,121,000 |
| 2024-06-04 | 8.580 | 8.720 | 8.450 | 8.470 | 5.694 | 410,000 |
| 2024-06-03 | 8.400 | 8.740 | 8.400 | 8.580 | 5.768 | 568,000 |
| 2024-05-31 | 8.500 | 8.640 | 8.360 | 8.360 | 5.620 | 941,000 |
| 2024-05-30 | 8.580 | 8.630 | 8.440 | 8.480 | 5.701 | 222,000 |
| 2024-05-29 | 8.710 | 8.730 | 8.460 | 8.500 | 5.714 | 1,082,000 |
| 2024-05-28 | 8.860 | 8.930 | 8.690 | 8.740 | 5.876 | 427,000 |
| 2024-05-27 | 9.030 | 9.030 | 8.720 | 8.880 | 5.970 | 736,000 |
| 2024-05-24 | 8.980 | 9.120 | 8.910 | 8.960 | 6.024 | 598,000 |
| 2024-05-23 | 9.110 | 9.210 | 8.950 | 9.000 | 6.050 | 490,000 |
| 2024-05-22 | 9.710 | 9.710 | 8.970 | 9.190 | 6.178 | 480,000 |
| 2024-05-21 | 9.370 | 9.370 | 8.910 | 8.990 | 6.044 | 729,000 |
| 2024-05-20 | 9.560 | 9.560 | 9.310 | 9.370 | 6.299 | 463,000 |
| 2024-05-17 | 9.360 | 9.630 | 9.360 | 9.480 | 6.373 | 816,000 |
| 2024-05-16 | 9.860 | 9.900 | 9.350 | 9.470 | 6.366 | 1,229,500 |
| 2024-05-14 | 9.720 | 10.020 | 9.700 | 9.890 | 6.649 | 791,000 |
| 2024-05-13 | 9.640 | 9.800 | 9.510 | 9.750 | 6.555 | 651,000 |
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.