China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	7.270	7.590	7.210	7.490	4.721	533,000
2023-08-14	7.320	7.350	7.190	7.220	4.551	637,000
2023-08-11	7.710	7.800	7.330	7.400	4.665	1,228,000
2023-08-10	8.060	8.060	7.500	7.620	4.803	1,953,000
2023-08-09	7.910	8.200	7.850	8.020	5.055	968,000
2023-08-08	8.360	8.360	7.840	7.890	4.973	1,146,000
2023-08-07	8.900	8.900	8.280	8.360	5.270	691,000
2023-08-04	8.940	9.030	8.640	8.850	5.579	420,000
2023-08-03	8.510	9.090	8.510	8.900	5.610	694,000
2023-08-02	8.250	8.590	8.250	8.550	5.390	162,000
2023-08-01	8.540	8.660	8.300	8.300	5.232	216,000
2023-07-31	8.050	8.610	8.050	8.570	5.402	454,000
2023-07-28	8.200	8.270	8.030	8.050	5.074	195,000
2023-07-27	8.490	8.500	8.090	8.170	5.150	204,000
2023-07-26	8.380	8.380	8.380	8.380	5.282	3,000
2023-07-25	8.120	8.380	8.000	8.380	5.282	252,860
2023-07-24	7.860	8.100	7.850	8.080	5.093	184,000
2023-07-21	7.890	8.140	7.890	7.970	5.024	219,000
2023-07-20	8.150	8.300	8.000	8.150	5.137	247,000
2023-07-19	8.260	8.260	7.800	8.150	5.137	656,100
2023-07-18	8.240	8.240	8.000	8.100	5.106	313,000
2023-07-14	8.500	8.500	8.230	8.300	5.232	136,000
2023-07-13	8.200	8.500	8.200	8.390	5.289	228,000
2023-07-12	8.710	8.730	8.200	8.200	5.169	190,000
2023-07-11	8.550	8.800	8.550	8.740	5.509	93,000
2023-07-10	8.590	8.840	8.550	8.550	5.390	103,000
2023-07-07	8.550	8.740	8.550	8.600	5.421	168,000
2023-07-06	8.760	8.820	8.540	8.750	5.516	311,000
2023-07-05	8.950	8.950	8.710	8.780	5.534	76,000
2023-07-04	8.660	8.950	8.660	8.950	5.642	214,000
2023-07-03	8.840	8.950	8.660	8.660	5.459	317,000
2023-06-30	8.690	8.890	8.630	8.830	5.566	236,000
2023-06-29	8.700	8.850	8.700	8.720	5.497	133,200
2023-06-28	8.810	8.810	8.540	8.750	5.516	119,000
2023-06-27	8.650	8.940	8.650	8.830	5.566	120,000
2023-06-26	8.300	8.710	8.300	8.550	5.390	203,000
2023-06-23	8.550	8.550	8.120	8.300	5.232	906,000
2023-06-21	8.610	8.630	8.500	8.550	5.390	168,000
2023-06-20	8.830	8.830	8.550	8.700	5.484	149,000
2023-06-19	8.910	8.950	8.800	8.900	5.610	81,000
2023-06-16	8.650	8.980	8.620	8.910	5.616	501,000
2023-06-15	8.800	8.890	8.530	8.710	5.490	321,000
2023-06-14	9.000	9.060	8.700	8.890	5.604	239,000
2023-06-13	8.820	9.030	8.800	8.810	5.553	319,000
2023-06-12	9.000	9.010	8.800	8.900	5.610	102,000
2023-06-09	8.660	9.100	8.660	9.070	5.717	309,111
2023-06-08	8.830	9.020	8.570	9.010	5.679	348,000
2023-06-07	8.790	9.030	8.770	8.830	5.566	454,000
2023-06-06	8.620	8.830	8.460	8.770	5.528	577,000
2023-06-05	8.460	8.630	8.400	8.630	5.440	205,000
2023-06-02	8.510	8.610	8.400	8.570	5.402	287,000
2023-06-01	8.650	8.790	8.230	8.520	5.371	381,000
2023-05-31	8.840	8.840	8.600	8.600	5.421	396,000
2023-05-30	8.760	8.860	8.550	8.810	5.553	353,000
2023-05-29	8.850	9.040	8.710	8.830	5.566	228,000
2023-05-25	8.990	9.040	8.420	8.800	5.547	532,900
2023-05-24	9.350	9.350	8.670	9.060	5.711	356,000
2023-05-23	9.440	9.550	9.310	9.350	5.894	380,000
2023-05-22	9.190	9.500	9.070	9.500	5.988	627,000
2023-05-19	9.140	9.290	9.120	9.230	5.818	112,000

← NewerPage 14 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.