China Shineway Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 7.950 | 8.130 | 7.950 | 8.020 | 5.133 | 120,000 |
| 2024-02-07 | 7.810 | 8.140 | 7.810 | 8.030 | 5.139 | 414,000 |
| 2024-02-06 | 7.650 | 7.990 | 7.650 | 7.990 | 5.113 | 274,000 |
| 2024-02-05 | 7.640 | 7.650 | 7.510 | 7.570 | 4.845 | 245,000 |
| 2024-02-02 | 7.770 | 8.110 | 7.770 | 7.810 | 4.998 | 268,000 |
| 2024-02-01 | 7.810 | 8.070 | 7.580 | 7.730 | 4.947 | 444,000 |
| 2024-01-31 | 7.970 | 8.110 | 7.780 | 7.890 | 5.049 | 224,000 |
| 2024-01-30 | 8.210 | 8.280 | 8.030 | 8.100 | 5.184 | 437,000 |
| 2024-01-29 | 7.990 | 8.250 | 7.950 | 8.210 | 5.254 | 414,000 |
| 2024-01-26 | 7.880 | 8.120 | 7.700 | 7.950 | 5.088 | 374,000 |
| 2024-01-25 | 7.850 | 8.150 | 7.820 | 7.960 | 5.094 | 811,561 |
| 2024-01-24 | 7.790 | 7.860 | 7.580 | 7.780 | 4.979 | 388,000 |
| 2024-01-23 | 7.520 | 7.700 | 7.500 | 7.570 | 4.845 | 372,000 |
| 2024-01-22 | 7.730 | 7.730 | 7.350 | 7.500 | 4.800 | 506,000 |
| 2024-01-19 | 7.920 | 7.920 | 7.620 | 7.730 | 4.947 | 210,000 |
| 2024-01-18 | 7.570 | 7.950 | 7.570 | 7.920 | 5.069 | 680,000 |
| 2024-01-17 | 7.960 | 8.000 | 7.560 | 7.660 | 4.902 | 979,000 |
| 2024-01-16 | 7.920 | 8.000 | 7.850 | 7.970 | 5.101 | 577,000 |
| 2024-01-15 | 7.840 | 8.000 | 7.800 | 7.850 | 5.024 | 225,000 |
| 2024-01-12 | 7.720 | 7.850 | 7.720 | 7.840 | 5.017 | 103,000 |
| 2024-01-11 | 7.740 | 7.950 | 7.710 | 7.800 | 4.992 | 281,000 |
| 2024-01-10 | 7.750 | 7.960 | 7.660 | 7.700 | 4.928 | 397,000 |
| 2024-01-09 | 7.680 | 7.880 | 7.680 | 7.860 | 5.030 | 439,000 |
| 2024-01-08 | 7.820 | 7.830 | 7.610 | 7.680 | 4.915 | 706,000 |
| 2024-01-05 | 7.900 | 7.900 | 7.580 | 7.730 | 4.947 | 559,000 |
| 2024-01-04 | 7.650 | 8.000 | 7.610 | 7.910 | 5.062 | 783,000 |
| 2024-01-03 | 7.480 | 7.740 | 7.390 | 7.610 | 4.870 | 945,000 |
| 2024-01-02 | 7.340 | 7.460 | 7.220 | 7.390 | 4.729 | 248,800 |
| 2023-12-29 | 7.240 | 7.440 | 7.100 | 7.270 | 4.653 | 385,000 |
| 2023-12-28 | 6.900 | 7.280 | 6.900 | 7.130 | 4.563 | 431,000 |
| 2023-12-27 | 6.870 | 6.900 | 6.650 | 6.900 | 4.416 | 336,686 |
| 2023-12-22 | 6.820 | 6.820 | 6.610 | 6.750 | 4.320 | 703,000 |
| 2023-12-21 | 6.950 | 6.950 | 6.820 | 6.840 | 4.378 | 59,000 |
| 2023-12-20 | 6.970 | 6.990 | 6.860 | 6.970 | 4.461 | 174,000 |
| 2023-12-19 | 7.000 | 7.000 | 6.830 | 6.850 | 4.384 | 165,000 |
| 2023-12-18 | 6.840 | 7.070 | 6.840 | 7.020 | 4.493 | 211,000 |
| 2023-12-15 | 6.810 | 7.020 | 6.790 | 6.850 | 4.384 | 806,000 |
| 2023-12-14 | 6.940 | 6.950 | 6.840 | 6.950 | 4.448 | 114,000 |
| 2023-12-13 | 7.110 | 7.110 | 6.880 | 7.000 | 4.480 | 440,000 |
| 2023-12-12 | 7.000 | 7.100 | 6.930 | 7.090 | 4.538 | 381,000 |
| 2023-12-11 | 6.910 | 6.940 | 6.720 | 6.900 | 4.416 | 238,000 |
| 2023-12-08 | 6.910 | 7.120 | 6.810 | 6.910 | 4.422 | 490,000 |
| 2023-12-07 | 6.840 | 6.940 | 6.760 | 6.900 | 4.416 | 331,000 |
| 2023-12-06 | 6.990 | 7.070 | 6.820 | 6.830 | 4.371 | 281,000 |
| 2023-12-05 | 6.910 | 6.910 | 6.740 | 6.850 | 4.384 | 302,000 |
| 2023-12-04 | 6.810 | 6.990 | 6.810 | 6.900 | 4.416 | 202,000 |
| 2023-12-01 | 6.850 | 6.900 | 6.730 | 6.800 | 4.352 | 451,500 |
| 2023-11-30 | 7.080 | 7.080 | 6.700 | 6.710 | 4.294 | 763,596 |
| 2023-11-29 | 7.050 | 7.100 | 6.820 | 6.850 | 4.384 | 320,000 |
| 2023-11-28 | 7.120 | 7.120 | 7.050 | 7.050 | 4.512 | 230,098 |
| 2023-11-27 | 7.060 | 7.120 | 7.030 | 7.060 | 4.518 | 209,000 |
| 2023-11-24 | 6.940 | 7.100 | 6.940 | 7.060 | 4.518 | 66,000 |
| 2023-11-23 | 6.980 | 7.020 | 6.950 | 7.010 | 4.486 | 161,000 |
| 2023-11-22 | 7.050 | 7.050 | 6.980 | 6.980 | 4.467 | 20,000 |
| 2023-11-21 | 7.050 | 7.250 | 7.010 | 7.010 | 4.486 | 323,000 |
| 2023-11-20 | 7.010 | 7.120 | 6.970 | 7.060 | 4.518 | 722,000 |
| 2023-11-17 | 6.860 | 6.930 | 6.840 | 6.920 | 4.429 | 81,000 |
| 2023-11-16 | 7.110 | 7.110 | 6.860 | 6.940 | 4.442 | 150,000 |
| 2023-11-15 | 6.830 | 6.990 | 6.830 | 6.940 | 4.442 | 121,000 |
| 2023-11-14 | 6.900 | 6.900 | 6.760 | 6.820 | 4.365 | 240,000 |
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.