China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.430	8.560	8.410	8.560	6.232	868,000
2025-10-23	8.570	8.570	8.350	8.430	6.137	687,000
2025-10-22	8.540	8.580	8.430	8.530	6.210	1,095,470
2025-10-21	8.390	8.580	8.390	8.490	6.181	1,741,000
2025-10-20	8.360	8.450	8.290	8.430	6.137	1,380,000
2025-10-17	8.530	8.570	8.310	8.360	6.086	2,312,000
2025-10-16	8.620	8.630	8.550	8.570	6.239	622,000
2025-10-15	8.520	8.650	8.500	8.550	6.225	1,579,000
2025-10-14	8.510	8.650	8.350	8.520	6.203	3,548,000
2025-10-13	8.160	8.690	8.150	8.610	6.268	4,886,000
2025-10-10	8.520	8.520	8.370	8.390	6.108	1,837,470
2025-10-09	8.380	8.520	8.380	8.520	6.203	1,959,532
2025-10-08	8.380	8.480	8.290	8.410	6.123	715,000
2025-10-06	8.440	8.440	8.280	8.330	6.064	450,000
2025-10-03	8.410	8.410	8.340	8.410	6.123	134,000
2025-10-02	8.370	8.410	8.320	8.410	6.123	484,000
2025-09-30	8.290	8.370	8.250	8.370	6.094	1,055,000
2025-09-29	8.200	8.310	8.130	8.290	6.035	1,026,000
2025-09-26	8.190	8.210	8.080	8.150	5.933	1,922,000
2025-09-25	8.150	8.250	8.120	8.140	5.926	586,000
2025-09-24	8.120	8.260	8.100	8.230	5.992	872,000
2025-09-23	8.370	8.370	8.070	8.120	5.912	1,474,000
2025-09-22	8.560	8.560	8.240	8.240	5.999	1,021,000
2025-09-19	8.380	8.490	8.380	8.450	6.152	1,094,000
2025-09-18	8.470	8.550	8.380	8.440	6.145	1,248,000
2025-09-17	8.640	8.650	8.430	8.470	6.166	845,000
2025-09-16	8.650	8.710	8.510	8.550	6.225	668,000
2025-09-15	8.860	8.860	8.620	8.660	6.305	1,237,000
2025-09-12	8.890	8.940	8.740	8.790	6.399	902,000
2025-09-11	8.700	8.880	8.630	8.840	6.436	1,611,000
2025-09-10	8.750	8.840	8.620	8.830	6.428	1,084,004
2025-09-09	8.900	8.900	8.630	8.740	6.363	1,281,000
2025-09-08	8.650	9.080	8.650	8.850	6.356	2,274,000
2025-09-05	8.550	8.700	8.450	8.680	6.234	1,604,350
2025-09-04	8.690	8.690	8.400	8.430	6.054	1,674,000
2025-09-03	8.600	8.700	8.560	8.580	6.162	514,000
2025-09-02	8.660	8.880	8.550	8.580	6.162	1,202,000
2025-09-01	8.660	8.680	8.540	8.620	6.190	1,095,000
2025-08-29	8.580	8.790	8.580	8.650	6.212	1,668,000
2025-08-28	8.850	8.870	8.500	8.580	6.162	3,096,000
2025-08-27	8.360	9.070	8.260	8.780	6.305	5,917,000
2025-08-26	8.460	8.460	8.350	8.350	5.997	926,000
2025-08-25	8.330	8.480	8.260	8.430	6.054	1,112,000
2025-08-22	8.300	8.350	8.280	8.320	5.975	662,000
2025-08-21	8.350	8.410	8.300	8.310	5.968	780,000
2025-08-20	8.510	8.510	8.250	8.350	5.997	1,212,000
2025-08-19	8.470	8.540	8.380	8.510	6.111	954,000
2025-08-18	8.320	8.510	8.300	8.420	6.047	1,458,000
2025-08-15	8.240	8.320	8.160	8.270	5.939	1,183,000
2025-08-14	8.320	8.370	8.180	8.190	5.882	962,000
2025-08-13	8.200	8.320	8.200	8.290	5.954	1,044,000
2025-08-12	8.110	8.200	8.100	8.180	5.875	1,003,000
2025-08-11	8.160	8.200	8.110	8.130	5.839	771,000
2025-08-08	8.130	8.210	8.080	8.170	5.867	782,000
2025-08-07	8.240	8.310	8.160	8.170	5.867	618,365
2025-08-06	8.190	8.330	8.190	8.260	5.932	762,000
2025-08-05	8.130	8.270	8.100	8.220	5.903	768,800
2025-08-04	8.110	8.150	8.030	8.130	5.839	770,000
2025-08-01	8.380	8.500	8.140	8.140	5.846	1,322,000
2025-07-31	8.440	8.480	8.340	8.370	6.011	1,434,000

← NewerPage 5 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.