China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	5.810	5.890	5.730	5.850	3.453	51,000
2022-05-27	5.730	5.910	5.710	5.890	3.476	1,394,000
2022-05-26	6.000	6.000	5.700	5.700	3.364	679,000
2022-05-25	6.000	6.210	5.910	5.920	3.494	1,134,000
2022-05-24	5.850	5.930	5.850	5.870	3.465	107,000
2022-05-23	6.000	6.000	5.930	5.930	3.500	192,000
2022-05-20	6.000	6.100	5.910	6.010	3.547	269,000
2022-05-19	5.850	6.040	5.810	5.890	3.476	665,000
2022-05-18	6.100	6.110	5.930	5.930	3.500	193,000
2022-05-17	5.850	6.060	5.720	6.020	3.553	683,000
2022-05-16	5.600	6.060	5.560	5.850	3.453	532,000
2022-05-13	5.660	5.710	5.530	5.710	3.370	149,000
2022-05-12	5.550	5.680	5.510	5.510	3.252	187,000
2022-05-11	5.510	5.650	5.500	5.510	3.252	325,863
2022-05-10	5.700	5.700	5.550	5.600	3.305	290,319
2022-05-06	5.820	5.820	5.710	5.730	3.382	42,000
2022-05-05	5.910	5.910	5.810	5.810	3.429	170,000
2022-05-04	5.920	6.060	5.870	5.870	3.465	111,000
2022-05-03	6.120	6.120	5.920	5.920	3.494	129,000
2022-04-29	6.400	6.500	6.300	6.440	3.635	1,345,000
2022-04-28	6.200	6.350	6.090	6.350	3.585	193,000
2022-04-27	5.890	6.200	5.850	6.080	3.432	429,000
2022-04-26	5.970	5.970	5.700	5.800	3.274	394,006
2022-04-25	6.020	6.020	5.660	5.700	3.218	668,000
2022-04-22	6.020	6.110	6.020	6.100	3.443	78,005
2022-04-21	6.150	6.200	6.090	6.120	3.455	227,502
2022-04-20	6.220	6.310	6.100	6.160	3.477	237,502
2022-04-19	6.160	6.250	6.160	6.220	3.511	208,003
2022-04-14	6.190	6.300	6.130	6.160	3.477	186,000
2022-04-13	6.090	6.100	6.030	6.050	3.415	357,000
2022-04-12	6.110	6.140	6.040	6.120	3.455	313,000
2022-04-11	6.170	6.190	6.100	6.150	3.472	354,251
2022-04-08	6.190	6.350	6.180	6.200	3.500	647,000
2022-04-07	6.390	6.390	6.100	6.260	3.534	323,865
2022-04-06	6.390	6.510	6.390	6.420	3.624	83,000
2022-04-04	6.580	6.580	6.400	6.400	3.613	137,000
2022-04-01	6.270	6.420	6.210	6.390	3.607	109,000
2022-03-31	6.330	6.490	6.210	6.270	3.539	856,000
2022-03-30	6.600	6.620	6.310	6.330	3.573	763,358
2022-03-29	6.480	6.550	6.410	6.500	3.669	360,000
2022-03-28	6.500	6.600	6.270	6.570	3.709	1,225,000
2022-03-25	6.260	6.490	6.260	6.460	3.647	228,343
2022-03-24	6.280	6.290	6.190	6.190	3.494	805,000
2022-03-23	6.250	6.300	6.210	6.270	3.539	246,657
2022-03-22	6.450	6.450	6.170	6.220	3.511	264,000
2022-03-21	6.240	6.450	6.230	6.450	3.641	207,000
2022-03-18	6.340	6.360	6.090	6.090	3.438	464,000
2022-03-17	6.200	6.390	6.200	6.260	3.534	343,700
2022-03-16	6.100	6.120	5.830	6.040	3.410	282,000
2022-03-15	5.850	6.060	5.800	5.950	3.359	1,372,000
2022-03-14	6.070	6.070	5.850	5.910	3.336	213,000
2022-03-11	6.020	6.150	5.980	6.100	3.443	103,000
2022-03-10	6.060	6.120	6.020	6.030	3.404	237,000
2022-03-09	5.950	6.090	5.840	6.000	3.387	406,000
2022-03-08	6.080	6.220	5.990	6.040	3.410	206,000
2022-03-07	6.240	6.260	6.080	6.100	3.443	129,000
2022-03-04	6.260	6.570	6.220	6.270	3.539	1,060,000
2022-03-03	6.020	6.220	5.900	6.190	3.494	408,000
2022-03-02	6.100	6.130	6.030	6.050	3.415	73,180
2022-03-01	6.250	6.250	6.110	6.160	3.477	131,000

← NewerPage 19 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.