China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	5.950	6.490	5.900	6.400	3.613	578,000
2022-02-25	5.870	6.180	5.870	5.950	3.359	73,000
2022-02-24	6.030	6.150	5.830	6.010	3.393	696,820
2022-02-23	6.350	6.370	6.010	6.010	3.393	682,000
2022-02-22	6.540	6.540	6.350	6.350	3.585	169,501
2022-02-21	6.550	6.630	6.520	6.520	3.680	114,000
2022-02-18	6.620	6.630	6.620	6.630	3.743	3,000
2022-02-17	6.800	6.800	6.580	6.680	3.771	52,000
2022-02-16	6.680	6.780	6.570	6.780	3.827	178,000
2022-02-15	6.600	6.690	6.580	6.690	3.776	46,000
2022-02-14	6.660	6.700	6.560	6.570	3.709	216,000
2022-02-11	7.000	7.000	6.670	6.670	3.765	183,000
2022-02-10	6.820	6.900	6.670	6.760	3.816	48,000
2022-02-09	6.620	6.820	6.610	6.820	3.850	330,000
2022-02-08	6.700	6.760	6.620	6.620	3.737	258,943
2022-02-07	6.820	6.840	6.760	6.800	3.839	92,000
2022-02-04	6.760	6.950	6.740	6.750	3.810	313,000
2022-01-31	6.500	7.070	6.360	7.000	3.951	1,366,000
2022-01-28	6.530	6.640	6.120	6.570	3.709	1,313,000
2022-01-27	6.500	6.630	6.260	6.500	3.669	388,000
2022-01-26	6.700	6.700	6.520	6.650	3.754	168,000
2022-01-25	6.700	6.740	6.460	6.600	3.726	749,000
2022-01-24	6.700	6.700	6.370	6.650	3.754	1,168,000
2022-01-21	6.810	6.810	6.560	6.660	3.760	264,198
2022-01-20	6.800	6.800	6.720	6.790	3.833	245,000
2022-01-19	6.750	6.860	6.680	6.840	3.861	466,000
2022-01-18	6.970	6.970	6.700	6.810	3.844	242,000
2022-01-17	6.800	6.900	6.730	6.860	3.872	287,000
2022-01-14	6.790	6.910	6.680	6.850	3.867	1,189,001
2022-01-13	7.050	7.050	6.750	6.770	3.822	561,000
2022-01-12	6.860	7.000	6.740	7.000	3.951	375,000
2022-01-11	6.970	7.100	6.730	6.740	3.805	390,000
2022-01-10	6.800	7.110	6.770	7.080	3.997	1,886,000
2022-01-07	6.420	6.750	6.420	6.720	3.793	791,560
2022-01-06	6.410	6.690	6.310	6.620	3.737	962,000
2022-01-05	6.700	6.700	6.370	6.560	3.703	905,000
2022-01-04	6.650	6.810	6.600	6.700	3.782	984,000
2022-01-03	6.840	6.950	6.570	6.830	3.855	1,387,000
2021-12-31	6.090	6.970	6.040	6.890	3.889	3,250,330
2021-12-30	5.970	6.130	5.940	6.090	3.438	1,355,600
2021-12-29	5.910	6.000	5.600	6.000	3.387	3,631,000
2021-12-28	6.280	6.300	5.550	5.910	3.336	7,466,000
2021-12-24	7.280	7.390	7.280	7.360	4.155	59,000
2021-12-23	7.150	7.320	7.150	7.280	4.110	354,000
2021-12-22	7.050	7.190	7.050	7.120	4.019	287,000
2021-12-21	6.950	7.040	6.910	6.960	3.929	285,000
2021-12-20	6.870	6.910	6.770	6.860	3.872	379,000
2021-12-17	6.930	6.960	6.830	6.890	3.889	216,000
2021-12-16	6.800	6.970	6.690	6.930	3.912	334,000
2021-12-15	6.780	6.800	6.670	6.690	3.776	356,000
2021-12-14	6.850	6.860	6.730	6.750	3.810	632,000
2021-12-13	6.870	6.890	6.860	6.870	3.878	189,000
2021-12-10	6.890	6.890	6.790	6.870	3.878	783,000
2021-12-09	6.940	7.040	6.900	6.930	3.912	223,000
2021-12-08	7.000	7.020	6.920	6.920	3.906	224,000
2021-12-07	7.000	7.000	6.860	6.920	3.906	227,643
2021-12-06	7.080	7.080	6.870	6.890	3.889	410,000
2021-12-03	7.010	7.110	6.950	7.110	4.014	642,000
2021-12-02	7.130	7.190	7.010	7.100	4.008	393,000
2021-12-01	7.030	7.080	6.990	7.020	3.963	322,000

← NewerPage 20 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.