China Shineway Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 7.300 | 7.410 | 7.280 | 7.360 | 5.286 | 1,549,000 |
| 2025-05-02 | 7.500 | 7.500 | 7.200 | 7.260 | 5.214 | 225,516 |
| 2025-04-30 | 7.320 | 7.410 | 7.180 | 7.240 | 5.199 | 1,875,000 |
| 2025-04-29 | 7.720 | 7.720 | 7.560 | 7.680 | 5.239 | 1,540,000 |
| 2025-04-28 | 7.790 | 7.800 | 7.670 | 7.740 | 5.280 | 1,320,000 |
| 2025-04-25 | 7.790 | 7.800 | 7.680 | 7.740 | 5.280 | 1,664,000 |
| 2025-04-24 | 7.800 | 7.810 | 7.660 | 7.700 | 5.253 | 1,402,000 |
| 2025-04-23 | 7.800 | 7.850 | 7.760 | 7.770 | 5.300 | 932,000 |
| 2025-04-22 | 7.600 | 7.780 | 7.590 | 7.700 | 5.253 | 1,119,672 |
| 2025-04-17 | 7.600 | 7.620 | 7.510 | 7.570 | 5.164 | 826,000 |
| 2025-04-16 | 7.730 | 7.730 | 7.570 | 7.570 | 5.164 | 776,332 |
| 2025-04-15 | 7.800 | 7.820 | 7.700 | 7.740 | 5.280 | 722,000 |
| 2025-04-14 | 7.650 | 7.800 | 7.650 | 7.760 | 5.294 | 1,231,000 |
| 2025-04-11 | 7.600 | 7.670 | 7.570 | 7.590 | 5.178 | 1,230,288 |
| 2025-04-10 | 7.670 | 7.710 | 7.590 | 7.600 | 5.184 | 1,485,000 |
| 2025-04-09 | 7.450 | 7.660 | 7.140 | 7.570 | 5.164 | 1,776,000 |
| 2025-04-08 | 7.720 | 7.750 | 7.300 | 7.410 | 5.055 | 2,230,700 |
| 2025-04-07 | 7.470 | 7.510 | 7.210 | 7.320 | 4.993 | 4,242,333 |
| 2025-04-03 | 7.860 | 7.920 | 7.780 | 7.820 | 5.334 | 1,038,000 |
| 2025-04-02 | 7.790 | 7.940 | 7.760 | 7.860 | 5.362 | 1,423,000 |
| 2025-04-01 | 7.630 | 7.850 | 7.630 | 7.790 | 5.314 | 1,942,000 |
| 2025-03-31 | 8.000 | 8.000 | 7.580 | 7.610 | 5.191 | 4,717,000 |
| 2025-03-28 | 8.730 | 8.950 | 8.000 | 8.050 | 5.491 | 3,690,000 |
| 2025-03-27 | 8.600 | 8.780 | 8.600 | 8.780 | 5.989 | 644,000 |
| 2025-03-26 | 8.600 | 8.680 | 8.510 | 8.670 | 5.914 | 777,000 |
| 2025-03-25 | 8.670 | 8.670 | 8.400 | 8.470 | 5.778 | 2,106,000 |
| 2025-03-24 | 9.030 | 9.040 | 8.450 | 8.610 | 5.873 | 2,558,000 |
| 2025-03-21 | 9.100 | 9.300 | 8.810 | 9.020 | 6.153 | 1,764,122 |
| 2025-03-20 | 9.100 | 9.160 | 8.970 | 9.000 | 6.139 | 686,000 |
| 2025-03-19 | 9.030 | 9.090 | 8.980 | 9.090 | 6.201 | 679,000 |
| 2025-03-18 | 8.880 | 9.000 | 8.870 | 9.000 | 6.139 | 1,291,000 |
| 2025-03-17 | 8.840 | 8.910 | 8.780 | 8.870 | 6.051 | 1,141,000 |
| 2025-03-14 | 8.990 | 9.020 | 8.780 | 8.870 | 6.051 | 1,458,000 |
| 2025-03-13 | 8.740 | 9.140 | 8.720 | 8.940 | 6.098 | 2,044,964 |
| 2025-03-12 | 8.800 | 8.840 | 8.630 | 8.700 | 5.935 | 618,000 |
| 2025-03-11 | 8.460 | 8.800 | 8.420 | 8.750 | 5.969 | 879,000 |
| 2025-03-10 | 8.520 | 8.620 | 8.460 | 8.530 | 5.819 | 523,000 |
| 2025-03-07 | 8.500 | 8.620 | 8.480 | 8.550 | 5.832 | 589,000 |
| 2025-03-06 | 8.530 | 8.660 | 8.460 | 8.600 | 5.867 | 1,431,000 |
| 2025-03-05 | 8.410 | 8.570 | 8.390 | 8.530 | 5.819 | 557,000 |
| 2025-03-04 | 8.340 | 8.430 | 8.200 | 8.390 | 5.723 | 664,000 |
| 2025-03-03 | 8.390 | 8.480 | 8.210 | 8.280 | 5.648 | 1,028,000 |
| 2025-02-28 | 8.800 | 8.840 | 8.340 | 8.340 | 5.689 | 1,237,000 |
| 2025-02-27 | 8.600 | 8.790 | 8.530 | 8.750 | 5.969 | 1,254,000 |
| 2025-02-26 | 8.410 | 8.540 | 8.410 | 8.540 | 5.826 | 841,000 |
| 2025-02-25 | 8.350 | 8.530 | 8.310 | 8.350 | 5.696 | 310,000 |
| 2025-02-24 | 8.540 | 8.640 | 8.320 | 8.450 | 5.764 | 1,823,693 |
| 2025-02-21 | 8.500 | 8.540 | 8.350 | 8.440 | 5.757 | 741,624 |
| 2025-02-20 | 8.400 | 8.550 | 8.350 | 8.430 | 5.751 | 1,385,000 |
| 2025-02-19 | 8.300 | 8.390 | 8.240 | 8.360 | 5.703 | 744,000 |
| 2025-02-18 | 8.330 | 8.340 | 8.240 | 8.330 | 5.682 | 720,000 |
| 2025-02-17 | 8.240 | 8.430 | 8.230 | 8.330 | 5.682 | 1,238,000 |
| 2025-02-14 | 8.290 | 8.290 | 8.130 | 8.280 | 5.648 | 1,020,900 |
| 2025-02-13 | 8.390 | 8.390 | 8.150 | 8.150 | 5.560 | 587,000 |
| 2025-02-12 | 8.290 | 8.370 | 8.240 | 8.300 | 5.662 | 1,444,000 |
| 2025-02-11 | 8.430 | 8.430 | 8.200 | 8.210 | 5.600 | 651,000 |
| 2025-02-10 | 8.540 | 8.640 | 8.090 | 8.290 | 5.655 | 3,063,000 |
| 2025-02-07 | 8.650 | 8.730 | 8.480 | 8.480 | 5.785 | 950,000 |
| 2025-02-06 | 8.360 | 8.660 | 8.360 | 8.650 | 5.901 | 1,145,000 |
| 2025-02-05 | 8.260 | 8.410 | 8.210 | 8.360 | 5.703 | 317,000 |
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.