China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	9.840	9.920	9.760	9.900	7.207	1,471,000
2026-01-21	9.560	9.930	9.560	9.900	7.207	2,294,150
2026-01-20	9.660	9.770	9.600	9.670	7.040	1,340,360
2026-01-19	9.460	9.860	9.460	9.670	7.040	2,065,000
2026-01-16	9.280	9.500	9.280	9.470	6.894	1,515,000
2026-01-15	9.240	9.400	9.240	9.280	6.756	713,000
2026-01-14	9.190	9.410	9.190	9.360	6.814	1,559,000
2026-01-13	9.110	9.380	9.110	9.300	6.771	595,000
2026-01-12	9.330	9.340	9.140	9.280	6.756	1,540,000
2026-01-09	9.380	9.480	9.200	9.330	6.792	2,207,000
2026-01-08	9.200	9.620	9.180	9.380	6.829	2,239,150
2026-01-07	9.050	9.240	9.050	9.180	6.683	1,667,000
2026-01-06	8.770	9.080	8.770	9.050	6.589	2,295,000
2026-01-05	8.590	8.780	8.560	8.770	6.385	1,107,200
2026-01-02	8.560	8.630	8.460	8.580	6.246	587,500
2025-12-31	8.530	8.630	8.520	8.600	6.261	616,268
2025-12-30	8.630	8.630	8.460	8.530	6.210	605,000
2025-12-29	8.740	8.740	8.530	8.540	6.217	853,000
2025-12-24	8.780	8.780	8.680	8.750	6.370	587,000
2025-12-23	8.550	8.780	8.540	8.700	6.334	1,989,050
2025-12-22	8.580	8.710	8.530	8.600	6.261	1,795,000
2025-12-19	8.300	8.580	8.270	8.550	6.225	2,315,000
2025-12-18	8.270	8.280	8.180	8.250	6.006	314,000
2025-12-17	8.200	8.260	8.150	8.230	5.992	898,000
2025-12-16	8.330	8.330	8.160	8.160	5.941	923,822
2025-12-15	8.240	8.410	8.220	8.330	6.064	992,000
2025-12-12	8.180	8.320	8.180	8.220	5.984	1,647,000
2025-12-11	8.190	8.250	8.100	8.180	5.955	1,237,000
2025-12-10	8.310	8.320	8.160	8.250	6.006	1,125,000
2025-12-09	8.420	8.420	8.190	8.250	6.006	1,371,984
2025-12-08	8.450	8.540	8.340	8.390	6.108	1,217,968
2025-12-05	8.500	8.510	8.430	8.490	6.181	1,052,353
2025-12-04	8.490	8.570	8.470	8.500	6.188	657,000
2025-12-03	8.600	8.600	8.450	8.490	6.181	695,000
2025-12-02	8.770	8.770	8.530	8.670	6.312	935,000
2025-12-01	8.810	8.830	8.690	8.770	6.385	1,448,355
2025-11-28	8.740	8.800	8.660	8.770	6.385	1,122,000
2025-11-27	8.650	8.830	8.650	8.790	6.399	1,910,100
2025-11-26	8.500	8.680	8.500	8.640	6.290	1,362,000
2025-11-25	8.460	8.560	8.400	8.560	6.232	773,426
2025-11-24	8.510	8.570	8.320	8.350	6.079	3,289,000
2025-11-21	8.620	8.630	8.450	8.540	6.217	872,000
2025-11-20	8.650	8.760	8.620	8.640	6.290	837,000
2025-11-19	8.820	8.820	8.620	8.650	6.297	738,000
2025-11-18	8.980	9.090	8.730	8.820	6.421	1,119,000
2025-11-17	9.250	9.250	8.800	9.000	6.552	1,749,000
2025-11-14	9.080	9.250	9.060	9.150	6.661	1,538,000
2025-11-13	9.190	9.240	9.110	9.170	6.676	1,060,000
2025-11-12	9.190	9.270	9.170	9.190	6.691	904,984
2025-11-11	9.170	9.270	9.130	9.200	6.698	1,036,000
2025-11-10	8.800	9.210	8.790	9.190	6.691	3,299,518
2025-11-07	8.840	8.890	8.630	8.760	6.378	1,613,337
2025-11-06	8.790	8.880	8.720	8.880	6.465	1,307,000
2025-11-05	8.800	8.800	8.570	8.790	6.399	1,325,000
2025-11-04	8.580	8.890	8.580	8.820	6.421	3,288,000
2025-11-03	8.400	8.590	8.370	8.580	6.246	1,455,000
2025-10-31	8.400	8.490	8.310	8.400	6.115	859,984
2025-10-30	8.430	8.450	8.290	8.340	6.072	1,056,000
2025-10-28	8.500	8.500	8.370	8.440	6.145	492,774
2025-10-27	8.540	8.550	8.390	8.480	6.174	895,000

← NewerPage 4 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.