China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.010	10.010	9.890	9.900	7.207	432,000
2026-04-23	10.300	10.300	10.000	10.130	7.375	722,000
2026-04-22	10.070	10.270	9.990	10.100	7.353	874,000
2026-04-21	10.340	10.340	10.120	10.210	7.433	660,000
2026-04-20	10.000	10.470	9.900	10.340	7.528	1,977,000
2026-04-17	10.080	10.080	9.720	9.880	7.193	1,240,000
2026-04-16	9.500	10.060	9.500	10.000	7.280	1,637,000
2026-04-15	9.810	10.090	9.810	9.950	7.244	771,000
2026-04-14	9.810	9.960	9.690	9.860	7.178	1,038,434
2026-04-13	9.810	9.810	9.630	9.810	7.142	3,220,088
2026-04-10	9.760	10.000	9.640	9.940	7.237	1,968,000
2026-04-09	9.830	9.950	9.560	9.800	7.135	1,804,000
2026-04-08	9.760	9.950	9.620	9.830	7.156	1,887,000
2026-04-02	9.500	9.770	9.490	9.760	7.106	3,140,000
2026-04-01	9.160	9.580	9.060	9.470	6.894	4,808,000
2026-03-31	8.900	9.180	8.900	8.970	6.530	823,000
2026-03-30	9.400	9.400	8.950	9.000	6.552	1,230,000
2026-03-27	8.650	9.460	8.600	9.200	6.698	4,544,000
2026-03-26	8.700	8.800	8.600	8.640	6.290	1,437,000
2026-03-25	8.800	8.880	8.780	8.800	6.407	251,000
2026-03-24	8.770	8.810	8.660	8.790	6.399	410,000
2026-03-23	8.830	8.830	8.530	8.640	6.290	831,050
2026-03-20	8.950	9.070	8.850	8.880	6.465	519,000
2026-03-19	8.980	9.150	8.980	9.050	6.589	467,000
2026-03-18	9.210	9.210	9.080	9.120	6.640	99,000
2026-03-17	9.200	9.320	9.040	9.160	6.669	1,260,000
2026-03-16	9.100	9.180	9.060	9.080	6.610	1,107,000
2026-03-13	9.310	9.400	9.050	9.210	6.705	1,669,000
2026-03-12	9.410	9.410	9.040	9.310	6.778	615,000
2026-03-11	9.130	9.410	9.130	9.210	6.705	844,000
2026-03-10	9.310	9.380	9.240	9.290	6.763	491,000
2026-03-09	8.910	9.260	8.910	9.230	6.720	836,000
2026-03-06	8.990	9.200	8.990	9.130	6.647	282,000
2026-03-05	8.940	9.140	8.940	9.050	6.589	1,247,000
2026-03-04	9.070	9.070	8.910	8.940	6.509	867,000
2026-03-03	9.430	9.430	9.100	9.140	6.654	831,000
2026-03-02	9.300	9.330	9.140	9.230	6.720	1,227,000
2026-02-27	9.150	9.450	9.130	9.400	6.843	1,566,000
2026-02-26	9.480	9.480	9.150	9.150	6.661	1,466,000
2026-02-25	9.690	9.690	9.350	9.400	6.843	819,000
2026-02-24	9.550	9.590	9.340	9.520	6.931	1,367,000
2026-02-23	9.650	9.650	9.500	9.650	7.025	144,000
2026-02-20	9.950	9.950	9.420	9.560	6.960	320,000
2026-02-16	9.730	9.830	9.630	9.790	7.127	111,000
2026-02-13	9.710	9.760	9.550	9.710	7.069	736,000
2026-02-12	9.980	9.980	9.720	9.770	7.113	696,000
2026-02-11	9.970	9.980	9.770	9.930	7.229	598,000
2026-02-10	9.760	10.010	9.640	9.910	7.215	1,072,622
2026-02-09	9.710	9.890	9.640	9.760	7.106	341,000
2026-02-06	9.800	9.820	9.620	9.740	7.091	419,000
2026-02-05	9.610	9.820	9.500	9.800	7.135	979,000
2026-02-04	9.520	9.740	9.510	9.610	6.996	655,000
2026-02-03	9.310	9.630	9.260	9.620	7.004	1,453,000
2026-02-02	9.450	9.450	9.210	9.310	6.778	1,135,000
2026-01-30	9.310	9.530	9.300	9.460	6.887	721,000
2026-01-29	9.380	9.560	9.360	9.540	6.945	999,000
2026-01-28	9.610	9.610	9.440	9.450	6.880	857,000
2026-01-27	9.620	9.810	9.610	9.660	7.033	402,000
2026-01-26	9.850	9.850	9.700	9.730	7.084	465,000
2026-01-23	9.720	9.910	9.720	9.830	7.156	626,000

← NewerPage 3 of 5 · 245 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.