China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.230	8.460	8.120	8.240	6.327	410,000
2026-07-23	8.270	8.380	8.210	8.230	6.319	633,000
2026-07-22	8.330	8.440	8.230	8.240	6.327	341,000
2026-07-21	8.290	8.450	8.290	8.340	6.404	409,000
2026-07-20	8.270	8.490	8.270	8.420	6.465	798,000
2026-07-17	8.420	8.500	8.210	8.270	6.350	526,000
2026-07-16	8.250	8.400	8.140	8.400	6.450	889,164
2026-07-15	8.080	8.350	8.080	8.290	6.365	509,000
2026-07-14	7.660	8.170	7.660	8.110	6.227	816,000
2026-07-13	7.780	7.910	7.660	7.910	6.074	954,000
2026-07-10	7.460	7.670	7.460	7.670	5.889	1,021,000
2026-07-09	7.680	7.770	7.510	7.530	5.782	520,000
2026-07-08	7.550	7.790	7.550	7.730	5.935	899,000
2026-07-07	7.740	7.870	7.570	7.640	5.866	1,025,000
2026-07-06	7.620	7.900	7.600	7.710	5.920	1,560,000
2026-07-03	7.570	7.570	7.400	7.540	5.790	2,150,000
2026-07-02	7.410	7.610	7.250	7.380	5.667	2,140,000
2026-06-30	7.520	7.520	7.210	7.380	5.667	973,000
2026-06-29	7.430	7.650	7.320	7.520	5.774	400,699
2026-06-26	7.630	7.630	7.350	7.430	5.705	904,600
2026-06-25	7.670	7.670	7.500	7.610	5.843	471,000
2026-06-24	7.600	7.800	7.600	7.670	5.889	804,000
2026-06-23	7.780	7.780	7.520	7.650	5.874	1,426,000
2026-06-22	7.570	7.770	7.290	7.580	5.820	2,755,000
2026-06-18	7.800	7.800	7.510	7.620	5.851	1,252,000
2026-06-17	8.000	8.000	7.710	7.800	5.989	1,722,000
2026-06-16	8.220	8.220	7.790	7.860	6.035	1,418,000
2026-06-15	8.430	8.450	8.030	8.070	6.197	1,084,000
2026-06-12	8.240	8.370	8.240	8.340	6.404	960,000
2026-06-11	8.500	8.500	8.120	8.250	6.335	897,000
2026-06-10	8.480	8.480	8.270	8.470	6.504	802,000
2026-06-09	8.330	8.430	8.270	8.340	6.404	446,000
2026-06-08	8.350	8.470	8.280	8.440	6.481	919,000
2026-06-05	8.530	8.580	8.390	8.470	6.504	502,000
2026-06-04	8.540	8.660	8.520	8.530	6.550	607,000
2026-06-03	8.550	8.630	8.380	8.620	6.619	1,019,000
2026-06-02	8.570	8.620	8.440	8.600	6.604	995,000
2026-06-01	8.230	8.530	8.230	8.480	6.511	947,000
2026-05-29	8.210	8.430	8.180	8.380	6.435	1,190,000
2026-05-28	8.210	8.350	8.140	8.210	6.304	1,221,000
2026-05-27	8.350	8.350	8.170	8.200	6.296	854,000
2026-05-26	8.300	8.410	8.280	8.370	6.427	554,000
2026-05-22	8.430	8.440	8.300	8.430	6.473	704,251
2026-05-21	8.600	8.600	8.390	8.430	6.473	925,000
2026-05-20	8.470	8.550	8.430	8.480	6.511	560,000
2026-05-19	8.590	8.720	8.490	8.580	6.588	1,137,000
2026-05-18	8.760	8.760	8.450	8.590	6.596	1,215,000
2026-05-15	8.790	8.950	8.710	8.930	6.857	1,035,000
2026-05-14	8.930	9.040	8.780	8.810	6.765	584,000
2026-05-13	9.350	9.350	8.930	8.990	6.903	848,000
2026-05-12	9.340	9.460	9.230	9.310	7.149	606,000
2026-05-11	9.400	9.410	9.200	9.310	7.149	928,000
2026-05-08	9.320	9.350	9.040	9.310	7.149	1,782,143
2026-05-07	9.400	9.590	9.400	9.500	7.295	747,000
2026-05-06	9.480	9.540	9.210	9.490	7.287	1,015,000
2026-05-05	9.460	9.460	9.200	9.200	7.064	280,000
2026-05-04	9.570	9.790	9.100	9.390	7.210	1,057,000
2026-04-30	9.710	9.860	9.630	9.710	7.069	906,000
2026-04-29	9.620	9.920	9.620	9.850	7.171	895,756
2026-04-28	9.780	9.900	9.670	9.780	7.120	689,000

← NewerPage 2 of 21 · 1,231 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.