China Shineway Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-04	8.280	8.280	8.080	8.240	5.621	298,000
2025-02-03	8.280	8.390	8.020	8.280	5.648	602,000
2025-01-28	8.500	8.500	8.270	8.280	5.648	125,000
2025-01-27	8.300	8.480	8.300	8.410	5.737	534,000
2025-01-24	8.370	8.370	8.280	8.280	5.648	300,010
2025-01-23	8.360	8.440	8.230	8.350	5.696	531,209
2025-01-22	8.390	8.390	8.220	8.360	5.703	495,000
2025-01-21	8.270	8.490	8.270	8.400	5.730	449,000
2025-01-20	8.240	8.350	8.240	8.350	5.696	301,000
2025-01-17	8.210	8.310	8.160	8.190	5.587	1,033,000
2025-01-16	8.340	8.350	8.190	8.270	5.641	367,000
2025-01-15	8.390	8.420	8.250	8.300	5.662	608,000
2025-01-14	8.240	8.450	8.170	8.400	5.730	919,000
2025-01-13	8.080	8.170	7.950	8.170	5.573	1,250,000
2025-01-10	8.180	8.210	8.080	8.140	5.553	865,489
2025-01-09	7.970	8.300	7.950	8.140	5.553	913,000
2025-01-08	8.420	8.420	7.930	7.960	5.430	1,195,000
2025-01-07	8.340	8.370	8.060	8.200	5.594	1,304,000
2025-01-06	8.700	8.720	8.120	8.220	5.607	5,699,000
2025-01-03	9.160	9.230	8.270	8.650	5.901	5,780,000
2025-01-02	9.650	9.790	9.080	9.110	6.214	623,000
2024-12-31	9.810	9.820	9.630	9.650	6.583	169,000
2024-12-30	9.630	9.780	9.520	9.720	6.631	457,000
2024-12-27	9.900	9.900	9.570	9.570	6.528	379,000
2024-12-24	9.780	10.280	9.590	9.930	6.774	700,000
2024-12-23	9.400	9.750	9.340	9.740	6.644	881,000
2024-12-20	9.590	9.600	9.360	9.360	6.385	483,000
2024-12-19	9.550	9.550	9.350	9.520	6.494	587,000
2024-12-18	9.600	9.640	9.340	9.550	6.515	750,709
2024-12-17	9.200	9.610	9.110	9.490	6.474	1,268,725
2024-12-16	10.240	10.540	9.320	9.470	6.460	4,030,000
2024-12-13	10.580	10.700	10.280	10.280	7.013	1,213,000
2024-12-12	10.460	10.580	10.160	10.520	7.176	1,597,000
2024-12-11	9.920	10.760	9.910	10.600	7.231	2,618,000
2024-12-10	9.980	10.180	9.800	9.920	6.767	1,163,000
2024-12-09	9.840	9.980	9.670	9.980	6.808	1,237,689
2024-12-06	9.510	9.880	9.510	9.780	6.671	1,203,167
2024-12-05	9.690	9.970	9.650	9.830	6.706	1,049,000
2024-12-04	9.980	9.990	9.770	9.850	6.719	1,017,582
2024-12-03	9.700	10.060	9.660	9.880	6.740	1,595,000
2024-12-02	9.650	10.020	9.650	9.760	6.658	1,687,000
2024-11-29	9.460	9.810	9.370	9.710	6.624	2,750,417
2024-11-28	8.760	9.880	8.650	9.600	6.549	5,130,000
2024-11-27	8.850	8.980	8.630	8.760	5.976	1,177,000
2024-11-26	8.340	8.920	8.270	8.850	6.037	2,218,000
2024-11-25	8.250	8.730	8.210	8.340	5.689	2,331,000
2024-11-22	8.280	8.360	8.130	8.130	5.546	882,000
2024-11-21	8.130	8.490	8.130	8.270	5.641	1,004,000
2024-11-20	8.270	8.330	8.210	8.280	5.648	638,000
2024-11-19	8.310	8.330	8.180	8.290	5.655	413,289
2024-11-18	8.500	8.500	8.270	8.280	5.648	450,900
2024-11-15	8.300	8.440	8.270	8.410	5.737	647,000
2024-11-14	8.340	8.420	8.180	8.330	5.682	1,553,000
2024-11-13	8.660	8.730	8.380	8.460	5.771	1,202,000
2024-11-12	8.720	8.790	8.630	8.740	5.962	819,000
2024-11-11	8.800	9.000	8.690	8.800	6.003	1,547,000
2024-11-08	9.300	9.420	8.760	8.890	6.064	1,317,000
2024-11-07	9.180	9.270	9.150	9.240	6.303	518,000

← NewerPage 8 of 21 · 1,232 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.