China Shineway Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 8.500 | 8.630 | 8.380 | 8.470 | 6.083 | 1,909,000 |
| 2025-07-29 | 8.500 | 8.580 | 8.330 | 8.520 | 6.119 | 1,413,878 |
| 2025-07-28 | 8.390 | 8.480 | 8.290 | 8.470 | 6.083 | 1,628,000 |
| 2025-07-25 | 8.310 | 8.540 | 8.230 | 8.400 | 6.032 | 2,912,000 |
| 2025-07-24 | 8.320 | 8.360 | 8.210 | 8.260 | 5.932 | 1,511,000 |
| 2025-07-23 | 8.260 | 8.330 | 8.190 | 8.210 | 5.896 | 1,110,000 |
| 2025-07-22 | 8.230 | 8.360 | 8.210 | 8.250 | 5.925 | 1,653,000 |
| 2025-07-21 | 8.400 | 8.400 | 8.240 | 8.250 | 5.925 | 821,000 |
| 2025-07-18 | 8.330 | 8.400 | 8.260 | 8.300 | 5.961 | 1,233,000 |
| 2025-07-17 | 8.310 | 8.440 | 8.240 | 8.350 | 5.997 | 1,481,000 |
| 2025-07-16 | 8.270 | 8.430 | 8.150 | 8.280 | 5.946 | 2,081,600 |
| 2025-07-15 | 8.220 | 8.290 | 8.170 | 8.200 | 5.889 | 834,200 |
| 2025-07-14 | 8.320 | 8.320 | 8.140 | 8.200 | 5.889 | 907,200 |
| 2025-07-11 | 8.190 | 8.310 | 8.180 | 8.180 | 5.875 | 1,249,700 |
| 2025-07-10 | 8.090 | 8.160 | 8.040 | 8.160 | 5.860 | 1,261,743 |
| 2025-07-09 | 8.010 | 8.160 | 8.000 | 8.090 | 5.810 | 1,183,186 |
| 2025-07-08 | 8.080 | 8.140 | 8.010 | 8.040 | 5.774 | 819,473 |
| 2025-07-07 | 8.280 | 8.280 | 8.060 | 8.080 | 5.803 | 818,000 |
| 2025-07-04 | 8.280 | 8.310 | 8.200 | 8.280 | 5.946 | 993,000 |
| 2025-07-03 | 8.110 | 8.460 | 8.100 | 8.310 | 5.968 | 2,025,000 |
| 2025-07-02 | 7.910 | 8.250 | 7.910 | 8.110 | 5.824 | 2,551,000 |
| 2025-06-30 | 7.780 | 7.840 | 7.740 | 7.840 | 5.630 | 468,000 |
| 2025-06-27 | 7.770 | 7.800 | 7.740 | 7.800 | 5.602 | 535,000 |
| 2025-06-26 | 7.720 | 7.770 | 7.680 | 7.740 | 5.559 | 536,000 |
| 2025-06-25 | 7.740 | 7.820 | 7.700 | 7.810 | 5.609 | 485,000 |
| 2025-06-24 | 7.640 | 7.770 | 7.610 | 7.740 | 5.559 | 427,000 |
| 2025-06-23 | 7.530 | 7.670 | 7.470 | 7.640 | 5.487 | 627,000 |
| 2025-06-20 | 7.520 | 7.650 | 7.500 | 7.540 | 5.415 | 374,000 |
| 2025-06-19 | 7.750 | 7.750 | 7.520 | 7.570 | 5.436 | 1,178,000 |
| 2025-06-18 | 7.760 | 7.760 | 7.650 | 7.660 | 5.501 | 688,840 |
| 2025-06-17 | 7.930 | 7.930 | 7.720 | 7.750 | 5.566 | 1,502,000 |
| 2025-06-16 | 7.880 | 7.980 | 7.810 | 7.930 | 5.695 | 891,000 |
| 2025-06-13 | 7.990 | 8.180 | 7.860 | 7.970 | 5.724 | 961,000 |
| 2025-06-12 | 7.800 | 8.130 | 7.800 | 8.010 | 5.752 | 2,256,000 |
| 2025-06-11 | 7.800 | 7.930 | 7.790 | 7.800 | 5.602 | 571,000 |
| 2025-06-10 | 7.800 | 7.970 | 7.750 | 7.840 | 5.630 | 1,818,000 |
| 2025-06-09 | 7.570 | 7.850 | 7.520 | 7.810 | 5.609 | 1,967,000 |
| 2025-06-06 | 7.480 | 7.550 | 7.400 | 7.480 | 5.372 | 1,059,000 |
| 2025-06-05 | 7.590 | 7.650 | 7.460 | 7.480 | 5.372 | 844,000 |
| 2025-06-04 | 7.680 | 7.680 | 7.580 | 7.580 | 5.444 | 590,879 |
| 2025-06-03 | 7.440 | 7.650 | 7.440 | 7.580 | 5.444 | 647,469 |
| 2025-06-02 | 7.610 | 7.610 | 7.250 | 7.450 | 5.350 | 435,000 |
| 2025-05-30 | 7.660 | 7.700 | 7.580 | 7.620 | 5.472 | 643,286 |
| 2025-05-29 | 7.510 | 7.660 | 7.400 | 7.660 | 5.501 | 1,131,000 |
| 2025-05-28 | 7.430 | 7.510 | 7.360 | 7.470 | 5.365 | 618,000 |
| 2025-05-27 | 7.550 | 7.560 | 7.430 | 7.450 | 5.350 | 778,540 |
| 2025-05-26 | 7.400 | 7.580 | 7.400 | 7.510 | 5.393 | 816,000 |
| 2025-05-23 | 7.520 | 7.530 | 7.380 | 7.400 | 5.314 | 605,000 |
| 2025-05-22 | 7.430 | 7.520 | 7.360 | 7.500 | 5.386 | 1,118,210 |
| 2025-05-21 | 7.430 | 7.450 | 7.360 | 7.420 | 5.329 | 1,100,000 |
| 2025-05-20 | 7.320 | 7.470 | 7.230 | 7.330 | 5.264 | 1,245,000 |
| 2025-05-19 | 7.090 | 7.320 | 7.090 | 7.230 | 5.192 | 964,000 |
| 2025-05-16 | 7.120 | 7.190 | 7.040 | 7.150 | 5.135 | 624,000 |
| 2025-05-15 | 7.200 | 7.200 | 7.080 | 7.090 | 5.092 | 954,000 |
| 2025-05-14 | 7.120 | 7.190 | 7.090 | 7.160 | 5.142 | 752,000 |
| 2025-05-13 | 7.210 | 7.240 | 7.130 | 7.140 | 5.128 | 948,000 |
| 2025-05-12 | 7.100 | 7.260 | 6.960 | 7.220 | 5.185 | 1,546,000 |
| 2025-05-09 | 7.310 | 7.370 | 7.090 | 7.120 | 5.113 | 3,009,000 |
| 2025-05-08 | 7.420 | 7.420 | 7.290 | 7.300 | 5.243 | 978,000 |
| 2025-05-07 | 7.430 | 7.500 | 7.360 | 7.360 | 5.286 | 1,026,000 |
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.