China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.400	6.580	6.200	6.470	3.907	3,678,999
2022-11-17	6.320	6.680	6.000	6.270	3.786	3,193,001
2022-11-16	6.460	6.590	6.130	6.300	3.804	1,691,998
2022-11-15	6.410	6.560	6.320	6.440	3.889	2,419,000
2022-11-14	5.560	6.660	5.560	6.410	3.871	7,734,000
2022-11-11	5.200	5.560	5.200	5.430	3.279	1,204,000
2022-11-10	5.080	5.200	5.080	5.150	3.110	180,000
2022-11-09	5.350	5.350	5.190	5.220	3.152	152,000
2022-11-08	5.350	5.370	5.100	5.370	3.243	586,350
2022-11-07	5.160	5.350	5.160	5.320	3.213	340,000
2022-11-04	4.960	5.260	4.960	5.160	3.116	374,000
2022-11-03	5.190	5.240	4.910	5.080	3.068	867,000
2022-11-02	4.930	5.350	4.930	5.300	3.200	1,388,000
2022-11-01	4.720	4.860	4.720	4.830	2.917	195,000
2022-10-31	5.030	5.030	4.720	4.720	2.850	630,996
2022-10-28	5.050	5.100	4.810	4.900	2.959	444,000
2022-10-27	4.990	5.140	4.980	5.050	3.050	1,793,000
2022-10-26	4.870	4.970	4.840	4.900	2.959	173,000
2022-10-25	4.850	4.870	4.650	4.700	2.838	723,000
2022-10-24	5.000	5.020	4.780	4.810	2.905	396,002
2022-10-21	5.110	5.110	4.980	4.980	3.007	626,000
2022-10-20	5.250	5.290	5.080	5.110	3.086	296,000
2022-10-19	5.050	5.260	5.050	5.200	3.140	538,002
2022-10-18	5.100	5.180	4.970	5.040	3.043	790,000
2022-10-17	4.940	5.050	4.900	5.020	3.031	195,002
2022-10-14	4.910	5.130	4.880	4.880	2.947	1,316,000
2022-10-13	4.810	4.910	4.740	4.910	2.965	472,000
2022-10-12	4.780	4.860	4.630	4.810	2.905	389,000
2022-10-11	4.840	4.950	4.650	4.670	2.820	621,000
2022-10-10	4.820	4.980	4.680	4.720	2.850	340,000
2022-10-07	5.030	5.030	4.850	4.920	2.971	529,000
2022-10-06	5.000	5.220	4.980	5.060	3.056	1,040,000
2022-10-05	4.880	5.060	4.840	5.060	3.056	818,000
2022-10-03	4.840	4.950	4.730	4.740	2.862	288,002
2022-09-30	4.750	4.940	4.690	4.870	2.941	552,324
2022-09-29	4.990	5.000	4.670	4.730	2.856	701,012
2022-09-28	4.850	4.910	4.730	4.800	2.899	165,004
2022-09-27	4.770	4.880	4.720	4.850	2.929	590,996
2022-09-26	4.800	4.900	4.690	4.760	2.874	756,655
2022-09-23	4.910	4.930	4.810	4.820	2.911	248,000
2022-09-22	4.950	4.960	4.840	4.910	2.965	325,000
2022-09-21	5.150	5.170	4.980	5.000	3.019	481,000
2022-09-20	5.340	5.340	5.160	5.200	3.140	129,000
2022-09-19	5.310	5.390	5.180	5.220	3.152	439,000
2022-09-16	5.400	5.430	5.340	5.350	3.231	370,000
2022-09-15	5.470	5.500	5.400	5.400	3.261	365,000
2022-09-14	5.500	5.550	5.430	5.430	3.279	223,013
2022-09-13	5.570	5.640	5.530	5.530	3.339	346,000
2022-09-09	5.630	5.760	5.630	5.670	3.347	240,000
2022-09-08	5.510	5.660	5.510	5.660	3.341	233,000
2022-09-07	5.600	5.640	5.520	5.530	3.264	597,000
2022-09-06	5.700	5.720	5.600	5.660	3.341	557,000
2022-09-05	5.870	5.870	5.720	5.720	3.376	301,000
2022-09-02	5.830	5.900	5.770	5.870	3.465	338,000
2022-09-01	5.980	5.980	5.830	5.850	3.453	158,000
2022-08-31	5.880	6.160	5.850	6.040	3.565	584,000
2022-08-30	5.890	5.960	5.850	5.960	3.518	217,000
2022-08-29	5.790	5.980	5.790	5.950	3.512	168,000
2022-08-26	5.730	5.880	5.720	5.840	3.447	277,000
2022-08-25	5.740	5.790	5.660	5.740	3.388	1,142,999

← NewerPage 17 of 21 · 1,230 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.