China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	7.040	7.160	6.940	7.010	4.233	179,000
2023-02-16	7.100	7.270	7.000	7.130	4.306	228,000
2023-02-15	7.090	7.280	7.000	7.060	4.263	105,000
2023-02-14	7.100	7.280	7.100	7.210	4.354	165,000
2023-02-13	7.000	7.270	6.970	7.190	4.342	339,000
2023-02-10	6.990	7.030	6.830	7.000	4.227	380,001
2023-02-09	7.080	7.130	6.900	6.990	4.221	658,000
2023-02-08	7.200	7.200	6.980	7.110	4.293	775,000
2023-02-07	7.280	7.340	7.170	7.200	4.348	278,000
2023-02-06	7.240	7.390	7.080	7.200	4.348	829,999
2023-02-03	7.370	7.460	7.220	7.220	4.360	468,001
2023-02-02	7.290	7.430	7.260	7.370	4.450	836,000
2023-02-01	7.300	7.440	7.190	7.290	4.402	510,000
2023-01-31	7.340	7.420	7.190	7.300	4.408	653,000
2023-01-30	7.600	7.620	7.290	7.390	4.463	377,000
2023-01-27	7.650	7.750	7.500	7.630	4.607	234,001
2023-01-26	7.510	7.730	7.510	7.620	4.601	327,000
2023-01-20	7.390	7.610	7.350	7.470	4.511	342,000
2023-01-19	7.320	7.500	7.280	7.400	4.469	563,000
2023-01-18	7.520	7.600	7.370	7.490	4.523	529,000
2023-01-17	7.750	7.800	7.250	7.490	4.523	807,000
2023-01-16	7.980	8.120	7.840	7.910	4.777	460,000
2023-01-13	7.880	7.970	7.700	7.960	4.807	627,000
2023-01-12	7.770	7.950	7.720	7.870	4.752	378,000
2023-01-11	7.930	8.000	7.750	7.790	4.704	281,000
2023-01-10	7.780	7.950	7.770	7.940	4.795	272,401
2023-01-09	7.930	7.990	7.790	7.890	4.764	322,000
2023-01-06	7.750	7.970	7.680	7.800	4.710	311,000
2023-01-05	7.890	8.000	7.820	7.840	4.734	456,000
2023-01-04	7.700	7.970	7.700	7.970	4.813	543,000
2023-01-03	7.450	7.840	7.450	7.800	4.710	557,999
2022-12-30	7.900	7.990	7.590	7.590	4.583	548,000
2022-12-29	7.610	7.870	7.610	7.870	4.752	698,001
2022-12-28	7.700	7.840	7.580	7.690	4.644	770,000
2022-12-23	7.940	7.950	7.720	7.750	4.680	543,000
2022-12-22	8.040	8.080	7.770	7.960	4.807	854,245
2022-12-21	7.840	8.120	7.750	8.030	4.849	923,000
2022-12-20	7.960	8.090	7.760	7.880	4.758	950,000
2022-12-19	8.000	8.030	7.810	7.960	4.807	753,998
2022-12-16	7.590	8.050	7.540	8.000	4.831	2,855,000
2022-12-15	7.690	7.860	7.690	7.700	4.650	572,000
2022-12-14	7.800	7.900	7.650	7.780	4.698	597,004
2022-12-13	7.700	7.900	7.700	7.900	4.771	767,003
2022-12-12	7.390	7.850	7.390	7.720	4.662	1,108,799
2022-12-09	7.650	7.740	7.460	7.550	4.559	646,999
2022-12-08	7.600	7.650	7.410	7.650	4.620	988,000
2022-12-07	7.260	7.680	7.260	7.510	4.535	1,593,000
2022-12-06	7.510	7.600	7.230	7.260	4.384	476,000
2022-12-05	7.150	7.610	7.150	7.580	4.577	2,306,336
2022-12-02	7.000	7.200	7.000	7.080	4.275	702,168
2022-12-01	7.000	7.180	6.880	7.110	4.293	1,296,000
2022-11-30	6.610	7.040	6.540	7.040	4.251	2,164,000
2022-11-29	6.580	6.640	6.510	6.600	3.986	486,000
2022-11-28	6.400	6.600	6.280	6.600	3.986	752,000
2022-11-25	6.280	6.430	6.260	6.430	3.883	924,000
2022-11-24	6.260	6.320	6.160	6.320	3.816	824,000
2022-11-23	6.320	6.320	5.990	6.140	3.708	871,000
2022-11-22	6.410	6.420	6.080	6.250	3.774	1,307,998
2022-11-21	6.490	6.540	6.270	6.380	3.853	3,064,999
2022-11-18	6.400	6.580	6.200	6.470	3.907	3,678,999

← NewerPage 16 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.