China Shineway Pharmaceutical Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	9.510	9.740	9.480	9.650	6.487	894,000
2024-05-09	9.220	9.450	9.220	9.370	6.299	535,000
2024-05-08	9.280	9.300	9.160	9.190	6.178	369,000
2024-05-07	9.010	9.230	8.900	9.230	6.205	954,000
2024-05-06	9.340	9.450	9.060	9.140	6.145	1,527,000
2024-05-03	9.350	9.400	9.250	9.300	6.252	826,000
2024-05-02	9.350	9.480	9.220	9.350	6.286	304,000
2024-04-30	9.160	9.290	9.140	9.260	6.225	630,000
2024-04-29	9.150	9.360	9.150	9.210	6.192	498,000
2024-04-26	9.410	9.670	9.410	9.600	6.144	830,000
2024-04-25	9.540	9.540	9.280	9.350	5.984	536,000
2024-04-24	9.130	9.510	9.010	9.330	5.971	889,000
2024-04-23	9.160	9.160	8.970	9.030	5.779	533,000
2024-04-22	9.560	9.560	9.100	9.100	5.824	549,000
2024-04-19	9.230	9.460	9.050	9.450	6.048	541,000
2024-04-18	9.700	9.700	9.230	9.230	5.907	705,000
2024-04-17	9.380	9.510	9.290	9.300	5.952	535,000
2024-04-16	9.410	9.420	9.300	9.380	6.003	351,000
2024-04-15	9.600	9.620	9.250	9.380	6.003	628,000
2024-04-12	9.870	9.890	9.670	9.730	6.227	446,000
2024-04-11	9.840	9.910	9.720	9.910	6.342	695,000
2024-04-10	10.000	10.060	9.890	9.910	6.342	376,000
2024-04-09	9.850	10.000	9.750	9.970	6.381	353,000
2024-04-08	9.970	10.060	9.820	9.900	6.336	951,000
2024-04-05	10.200	10.400	9.880	9.900	6.336	537,000
2024-04-03	10.320	10.580	10.120	10.480	6.707	1,401,250
2024-04-02	9.730	10.280	9.730	10.280	6.579	1,625,000
2024-03-28	10.000	10.180	9.710	9.730	6.227	669,000
2024-03-27	9.840	10.200	9.840	9.930	6.355	589,000
2024-03-26	9.830	10.040	9.830	9.870	6.317	269,000
2024-03-25	10.020	10.340	9.800	9.900	6.336	847,350
2024-03-22	10.360	10.360	9.980	10.080	6.451	505,000
2024-03-21	10.320	10.480	10.180	10.400	6.656	366,000
2024-03-20	10.260	10.580	10.220	10.280	6.579	532,000
2024-03-19	10.160	10.520	10.060	10.280	6.579	1,525,000
2024-03-18	10.600	10.720	10.500	10.560	6.758	1,479,000
2024-03-15	10.080	10.600	10.060	10.500	6.720	2,242,000
2024-03-14	9.680	10.100	9.670	10.080	6.451	3,296,390
2024-03-13	9.500	9.680	9.310	9.560	6.118	1,948,000
2024-03-12	8.760	9.590	8.760	9.570	6.125	2,297,000
2024-03-11	8.960	9.050	8.780	8.800	5.632	533,000
2024-03-08	9.100	9.330	8.780	8.960	5.734	3,396,000
2024-03-07	8.790	9.100	8.710	8.770	5.613	912,000
2024-03-06	8.710	8.750	8.580	8.700	5.568	1,146,000
2024-03-05	8.940	9.020	8.730	8.800	5.632	723,000
2024-03-04	8.710	9.260	8.710	8.950	5.728	1,206,000
2024-03-01	8.850	8.860	8.620	8.620	5.517	514,000
2024-02-29	8.910	9.010	8.830	8.830	5.651	897,000
2024-02-28	8.750	9.040	8.750	8.990	5.753	278,000
2024-02-27	9.190	9.190	8.930	8.990	5.753	275,000
2024-02-26	9.200	9.200	8.860	9.000	5.760	285,000
2024-02-23	9.010	9.260	9.010	9.250	5.920	604,000
2024-02-22	8.880	9.020	8.880	9.020	5.773	271,000
2024-02-21	8.900	8.920	8.750	8.900	5.696	472,000
2024-02-20	8.940	8.980	8.500	8.900	5.696	433,000
2024-02-19	8.480	8.970	8.400	8.900	5.696	598,000
2024-02-16	8.130	8.460	8.130	8.360	5.350	416,000
2024-02-15	8.000	8.140	7.990	8.100	5.184	124,000
2024-02-14	8.000	8.080	7.880	8.030	5.139	175,000
2024-02-09	8.060	8.100	7.940	8.020	5.133	177,000

← NewerPage 11 of 21 · 1,229 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.