China Shineway Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 7.060 | 7.190 | 6.930 | 7.160 | 4.042 | 927,000 |
| 2021-11-29 | 7.120 | 7.120 | 7.030 | 7.120 | 4.019 | 238,000 |
| 2021-11-26 | 7.180 | 7.250 | 7.070 | 7.080 | 3.997 | 460,000 |
| 2021-11-25 | 7.200 | 7.230 | 7.180 | 7.210 | 4.070 | 388,000 |
| 2021-11-24 | 7.190 | 7.280 | 7.170 | 7.200 | 4.064 | 138,621 |
| 2021-11-23 | 7.200 | 7.220 | 7.110 | 7.190 | 4.059 | 433,000 |
| 2021-11-22 | 7.240 | 7.320 | 7.200 | 7.240 | 4.087 | 182,000 |
| 2021-11-19 | 7.210 | 7.230 | 7.080 | 7.200 | 4.064 | 293,000 |
| 2021-11-18 | 7.300 | 7.300 | 7.220 | 7.220 | 4.076 | 138,000 |
| 2021-11-17 | 7.470 | 7.470 | 7.180 | 7.270 | 4.104 | 619,902 |
| 2021-11-16 | 7.290 | 7.300 | 7.230 | 7.260 | 4.098 | 176,000 |
| 2021-11-15 | 7.460 | 7.550 | 7.230 | 7.280 | 4.110 | 284,000 |
| 2021-11-12 | 7.600 | 7.600 | 7.460 | 7.460 | 4.211 | 677,000 |
| 2021-11-11 | 7.590 | 7.590 | 7.500 | 7.500 | 4.234 | 204,000 |
| 2021-11-10 | 7.550 | 7.650 | 7.530 | 7.590 | 4.284 | 333,000 |
| 2021-11-09 | 7.590 | 7.610 | 7.530 | 7.550 | 4.262 | 180,000 |
| 2021-11-08 | 7.500 | 7.660 | 7.500 | 7.560 | 4.268 | 370,000 |
| 2021-11-05 | 7.500 | 7.690 | 7.460 | 7.460 | 4.211 | 585,000 |
| 2021-11-04 | 7.510 | 7.550 | 7.450 | 7.520 | 4.245 | 319,000 |
| 2021-11-03 | 7.370 | 7.560 | 7.320 | 7.560 | 4.268 | 296,000 |
| 2021-11-02 | 7.510 | 7.560 | 7.380 | 7.430 | 4.194 | 577,000 |
| 2021-11-01 | 7.500 | 7.550 | 7.350 | 7.510 | 4.239 | 421,000 |
| 2021-10-29 | 7.420 | 7.600 | 7.330 | 7.500 | 4.234 | 700,000 |
| 2021-10-28 | 7.200 | 7.420 | 7.200 | 7.390 | 4.172 | 972,798 |
| 2021-10-27 | 7.200 | 7.300 | 7.150 | 7.150 | 4.036 | 857,000 |
| 2021-10-26 | 7.120 | 7.190 | 7.100 | 7.120 | 4.019 | 340,000 |
| 2021-10-25 | 7.150 | 7.280 | 7.100 | 7.100 | 4.008 | 547,000 |
| 2021-10-22 | 7.240 | 7.310 | 7.150 | 7.200 | 4.064 | 322,000 |
| 2021-10-21 | 7.340 | 7.520 | 7.100 | 7.230 | 4.081 | 522,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.