China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	6.730	6.830	6.610	6.770	4.333	257,000
2023-11-10	6.680	6.700	6.550	6.690	4.282	212,000
2023-11-09	6.980	6.990	6.690	6.740	4.314	652,000
2023-11-08	7.120	7.190	6.960	6.990	4.474	585,000
2023-11-07	7.260	7.260	7.020	7.140	4.569	122,000
2023-11-06	7.280	7.300	7.130	7.300	4.672	278,000
2023-11-03	6.970	7.120	6.970	7.020	4.493	279,000
2023-11-02	7.040	7.130	6.950	7.050	4.512	282,000
2023-11-01	6.970	7.060	6.900	6.970	4.461	271,000
2023-10-31	7.220	7.220	6.900	6.930	4.435	543,100
2023-10-30	7.140	7.400	7.140	7.210	4.614	186,000
2023-10-27	7.020	7.320	6.970	7.110	4.550	457,000
2023-10-26	7.150	7.150	6.970	7.120	4.557	322,000
2023-10-25	7.300	7.300	7.050	7.200	4.608	237,000
2023-10-24	7.210	7.290	7.120	7.150	4.576	293,000
2023-10-20	7.630	7.630	7.210	7.290	4.665	281,200
2023-10-19	7.500	7.510	7.310	7.480	4.787	234,000
2023-10-18	7.580	7.620	7.500	7.500	4.800	260,000
2023-10-17	7.620	7.650	7.530	7.580	4.851	89,000
2023-10-16	7.610	7.730	7.500	7.580	4.851	66,000
2023-10-13	7.660	7.680	7.550	7.550	4.832	157,000
2023-10-12	7.730	7.970	7.680	7.680	4.915	120,000
2023-10-11	7.670	7.750	7.610	7.680	4.915	249,000
2023-10-10	7.590	7.690	7.560	7.660	4.902	61,000
2023-10-09	7.610	7.710	7.550	7.600	4.864	15,000
2023-10-06	7.480	7.600	7.480	7.600	4.864	33,000
2023-10-05	7.400	7.640	7.310	7.500	4.800	50,000
2023-10-04	7.550	7.600	7.390	7.430	4.755	155,000
2023-10-03	7.800	7.800	7.540	7.620	4.877	134,000
2023-09-29	7.800	7.840	7.700	7.830	5.011	123,000
2023-09-28	7.610	7.800	7.600	7.800	4.992	154,000
2023-09-27	7.750	7.910	7.730	7.760	4.966	270,771
2023-09-26	7.660	7.700	7.460	7.610	4.870	469,000
2023-09-25	7.480	7.700	7.470	7.650	4.896	377,000
2023-09-22	7.210	7.490	7.210	7.490	4.793	127,000
2023-09-21	7.100	7.320	7.040	7.260	4.646	512,200
2023-09-20	7.160	7.220	6.940	7.140	4.569	186,000
2023-09-19	7.230	7.300	7.100	7.160	4.582	206,000
2023-09-18	6.990	7.300	6.890	7.190	4.601	742,000
2023-09-15	7.140	7.180	6.960	6.960	4.454	1,073,000
2023-09-14	7.100	7.200	7.040	7.170	4.589	123,000
2023-09-13	7.410	7.430	7.100	7.100	4.544	450,000
2023-09-12	7.600	7.640	7.430	7.440	4.761	127,000
2023-09-11	7.620	7.880	7.620	7.840	4.942	165,000
2023-09-07	7.690	7.810	7.660	7.680	4.841	161,000
2023-09-06	7.740	7.850	7.620	7.740	4.879	199,000
2023-09-05	7.910	7.910	7.650	7.670	4.835	250,000
2023-09-04	7.710	7.900	7.710	7.880	4.967	242,000
2023-08-31	7.570	7.850	7.410	7.750	4.885	320,000
2023-08-30	7.500	7.670	7.410	7.490	4.721	632,000
2023-08-29	7.230	7.470	7.120	7.420	4.677	574,000
2023-08-28	7.350	7.550	7.220	7.220	4.551	350,000
2023-08-25	7.470	7.500	7.270	7.330	4.620	199,000
2023-08-24	7.160	7.490	7.160	7.370	4.646	449,000
2023-08-23	7.240	7.240	7.010	7.140	4.501	233,060
2023-08-22	7.110	7.340	7.020	7.200	4.539	426,000
2023-08-21	7.230	7.230	7.000	7.110	4.482	479,000
2023-08-18	7.460	7.460	7.190	7.230	4.557	283,000
2023-08-17	7.420	7.420	7.300	7.420	4.677	292,000
2023-08-16	7.510	7.510	7.290	7.420	4.677	248,000

← NewerPage 13 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.