China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.280	9.280	9.030	9.210	5.806	398,000
2023-05-17	9.450	9.560	9.200	9.330	5.881	260,000
2023-05-16	9.700	9.700	9.490	9.500	5.988	617,000
2023-05-15	9.260	9.710	9.260	9.710	6.121	956,500
2023-05-12	9.300	9.350	9.150	9.280	5.850	382,000
2023-05-11	9.490	9.500	9.170	9.300	5.862	302,000
2023-05-10	9.540	9.590	9.310	9.440	5.951	462,990
2023-05-09	9.780	9.800	9.270	9.270	5.843	1,148,000
2023-05-08	8.840	9.800	8.840	9.790	6.171	4,137,910
2023-05-05	8.880	8.880	8.620	8.790	5.541	246,000
2023-05-04	8.500	8.870	8.370	8.800	5.547	766,100
2023-05-03	8.290	8.440	8.290	8.440	5.320	285,000
2023-05-02	8.170	8.470	8.170	8.290	5.226	527,000
2023-04-28	8.050	8.170	7.910	8.170	5.150	738,000
2023-04-27	8.440	8.480	8.240	8.400	5.072	329,000
2023-04-26	8.300	8.500	8.260	8.500	5.133	308,000
2023-04-25	8.650	8.650	8.130	8.300	5.012	508,771
2023-04-24	8.600	8.700	8.430	8.640	5.217	694,000
2023-04-21	8.620	8.700	8.500	8.570	5.175	417,700
2023-04-20	8.720	8.780	8.570	8.670	5.235	578,000
2023-04-19	8.610	8.640	8.440	8.600	5.193	514,000
2023-04-18	8.600	8.600	8.470	8.550	5.163	311,600
2023-04-17	8.880	8.900	8.540	8.540	5.157	506,000
2023-04-14	9.000	9.000	8.660	8.860	5.350	862,000
2023-04-13	8.650	8.970	8.590	8.920	5.386	1,313,000
2023-04-12	8.570	8.620	8.390	8.620	5.205	1,637,000
2023-04-11	8.460	8.630	8.450	8.500	5.133	965,000
2023-04-06	7.970	8.440	7.970	8.440	5.097	1,320,200
2023-04-04	7.740	8.070	7.740	7.960	4.807	1,731,245
2023-04-03	7.490	7.850	7.470	7.740	4.674	809,000
2023-03-31	7.260	7.500	7.220	7.360	4.444	513,000
2023-03-30	7.400	7.450	7.220	7.260	4.384	327,000
2023-03-29	7.330	7.440	7.270	7.400	4.469	147,000
2023-03-28	7.270	7.350	7.220	7.300	4.408	101,000
2023-03-27	7.190	7.400	7.120	7.400	4.469	187,000
2023-03-24	7.340	7.340	7.150	7.190	4.342	174,000
2023-03-23	7.310	7.680	7.200	7.310	4.414	236,000
2023-03-22	7.500	7.620	7.420	7.480	4.517	98,000
2023-03-21	7.410	7.600	7.330	7.430	4.487	199,000
2023-03-20	7.500	7.600	7.360	7.410	4.475	295,000
2023-03-17	7.500	7.510	7.340	7.510	4.535	254,000
2023-03-16	7.350	7.510	7.280	7.320	4.420	184,000
2023-03-15	7.400	7.520	7.290	7.290	4.402	173,000
2023-03-14	7.660	7.660	7.150	7.180	4.336	301,000
2023-03-13	7.330	7.560	7.300	7.500	4.529	1,130,000
2023-03-10	7.560	7.560	7.330	7.390	4.463	435,000
2023-03-09	7.620	7.760	7.500	7.650	4.620	375,000
2023-03-08	7.600	7.690	7.380	7.430	4.487	1,582,000
2023-03-07	7.390	7.800	7.270	7.730	4.668	713,000
2023-03-06	6.950	7.350	6.950	7.260	4.384	711,000
2023-03-03	7.000	7.000	6.790	6.830	4.124	408,000
2023-03-02	6.900	7.100	6.880	6.980	4.215	206,000
2023-03-01	6.850	7.070	6.850	6.970	4.209	513,000
2023-02-28	6.860	6.950	6.800	6.860	4.143	229,500
2023-02-27	6.880	6.920	6.770	6.870	4.149	516,000
2023-02-24	6.940	7.060	6.930	6.960	4.203	329,000
2023-02-23	7.100	7.250	6.970	6.990	4.221	194,000
2023-02-22	7.140	7.220	7.040	7.080	4.275	142,393
2023-02-21	7.100	7.280	7.100	7.160	4.324	232,999
2023-02-20	6.980	7.190	6.960	7.150	4.318	184,000

← NewerPage 15 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.