China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	5.840	5.890	5.760	5.830	3.441	444,000
2022-08-23	5.920	5.920	5.860	5.870	3.465	388,000
2022-08-22	5.880	6.050	5.880	5.930	3.500	373,000
2022-08-19	5.960	6.050	5.900	5.920	3.494	259,000
2022-08-18	5.900	6.120	5.890	5.920	3.494	795,004
2022-08-17	6.040	6.120	5.950	6.010	3.547	216,000
2022-08-16	6.030	6.080	5.990	6.040	3.565	162,000
2022-08-15	6.090	6.100	6.010	6.010	3.547	183,000
2022-08-12	5.970	6.230	5.900	6.150	3.630	1,117,999
2022-08-11	5.880	5.990	5.880	5.990	3.535	162,000
2022-08-10	5.990	5.990	5.840	5.870	3.465	365,000
2022-08-09	6.120	6.140	6.000	6.110	3.606	353,000
2022-08-08	6.200	6.230	6.000	6.080	3.589	484,000
2022-08-05	6.230	6.240	6.070	6.170	3.642	415,000
2022-08-04	6.170	6.270	6.120	6.230	3.677	516,000
2022-08-03	5.900	6.080	5.900	6.050	3.571	621,369
2022-08-02	5.980	5.980	5.850	5.900	3.482	835,000
2022-08-01	6.260	6.260	5.940	5.950	3.512	457,000
2022-07-29	6.140	6.430	6.140	6.250	3.689	3,242,000
2022-07-28	6.010	6.180	5.920	6.140	3.624	1,705,000
2022-07-27	5.880	6.110	5.830	5.950	3.512	3,328,000
2022-07-26	5.990	5.990	5.810	5.870	3.465	739,000
2022-07-25	6.040	6.040	5.900	5.940	3.506	606,500
2022-07-22	6.200	6.200	5.920	5.980	3.529	700,000
2022-07-21	6.410	6.410	6.030	6.100	3.600	1,113,999
2022-07-20	6.330	6.480	6.280	6.380	3.766	521,965
2022-07-19	6.380	6.380	6.200	6.250	3.689	438,000
2022-07-18	6.380	6.380	6.230	6.350	3.748	406,000
2022-07-15	6.660	6.660	6.210	6.280	3.707	1,013,000
2022-07-14	6.750	6.840	6.500	6.520	3.848	2,573,000
2022-07-13	6.840	6.840	6.700	6.770	3.996	1,518,000
2022-07-12	6.900	6.910	6.680	6.790	4.008	2,230,000
2022-07-11	6.640	7.020	6.620	6.820	4.025	4,604,000
2022-07-08	6.580	6.680	6.580	6.640	3.919	416,000
2022-07-07	6.690	6.690	6.510	6.580	3.884	301,000
2022-07-06	6.680	6.680	6.520	6.620	3.907	416,000
2022-07-05	6.600	6.690	6.590	6.620	3.907	1,023,000
2022-07-04	6.730	6.730	6.570	6.590	3.890	605,999
2022-06-30	6.900	7.000	6.690	6.710	3.960	2,176,000
2022-06-29	6.690	6.940	6.670	6.900	4.072	1,485,000
2022-06-28	6.460	6.900	6.380	6.690	3.949	1,757,000
2022-06-27	6.500	6.740	6.380	6.550	3.866	2,523,000
2022-06-24	6.600	6.700	6.400	6.430	3.795	1,783,006
2022-06-23	6.600	6.630	6.480	6.620	3.907	560,000
2022-06-22	6.370	6.570	6.250	6.530	3.854	1,357,999
2022-06-21	6.520	6.600	6.370	6.370	3.760	1,312,000
2022-06-20	6.220	6.560	6.210	6.520	3.848	2,270,000
2022-06-17	6.100	6.330	6.060	6.220	3.671	394,000
2022-06-16	5.920	6.090	5.900	6.060	3.577	612,000
2022-06-15	5.800	5.950	5.800	5.920	3.494	880,000
2022-06-14	5.810	5.830	5.760	5.800	3.423	26,000
2022-06-13	5.810	6.000	5.810	5.810	3.429	173,000
2022-06-10	5.850	5.850	5.770	5.810	3.429	33,000
2022-06-09	5.860	5.930	5.850	5.850	3.453	58,000
2022-06-08	5.760	5.900	5.750	5.900	3.482	158,151
2022-06-07	5.810	5.810	5.790	5.790	3.417	90,000
2022-06-06	5.890	5.890	5.730	5.810	3.429	160,000
2022-06-02	5.910	6.030	5.810	5.880	3.470	1,062,000
2022-06-01	5.900	5.940	5.830	5.880	3.470	127,000
2022-05-31	5.870	6.100	5.790	5.900	3.482	1,433,000

← NewerPage 18 of 21 · 1,232 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.