China Shineway Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 9.080 | 9.320 | 9.080 | 9.250 | 6.310 | 1,032,000 |
| 2024-11-04 | 9.200 | 9.290 | 9.010 | 9.150 | 6.242 | 684,400 |
| 2024-11-01 | 9.370 | 9.370 | 9.200 | 9.230 | 6.296 | 392,000 |
| 2024-10-31 | 9.240 | 9.310 | 9.160 | 9.200 | 6.276 | 419,701 |
| 2024-10-30 | 9.310 | 9.500 | 9.150 | 9.190 | 6.269 | 693,701 |
| 2024-10-29 | 9.670 | 9.720 | 9.450 | 9.480 | 6.467 | 366,000 |
| 2024-10-28 | 9.600 | 9.850 | 9.520 | 9.710 | 6.624 | 715,000 |
| 2024-10-25 | 9.500 | 9.620 | 9.400 | 9.550 | 6.515 | 702,000 |
| 2024-10-24 | 9.600 | 9.650 | 9.400 | 9.440 | 6.440 | 682,000 |
| 2024-10-23 | 9.740 | 9.810 | 9.590 | 9.740 | 6.644 | 603,000 |
| 2024-10-22 | 9.800 | 9.900 | 9.640 | 9.740 | 6.644 | 936,000 |
| 2024-10-21 | 9.600 | 9.900 | 9.510 | 9.540 | 6.508 | 1,154,000 |
| 2024-10-18 | 9.550 | 9.930 | 9.550 | 9.890 | 6.746 | 1,342,000 |
| 2024-10-17 | 9.840 | 9.840 | 9.480 | 9.500 | 6.480 | 1,564,000 |
| 2024-10-16 | 9.760 | 9.760 | 9.330 | 9.490 | 6.474 | 1,268,000 |
| 2024-10-15 | 9.540 | 9.810 | 9.470 | 9.630 | 6.569 | 1,592,516 |
| 2024-10-14 | 9.300 | 9.710 | 9.240 | 9.530 | 6.501 | 1,848,000 |
| 2024-10-10 | 9.800 | 10.080 | 9.670 | 9.740 | 6.644 | 2,016,000 |
| 2024-10-09 | 9.470 | 9.770 | 9.150 | 9.700 | 6.617 | 3,953,000 |
| 2024-10-08 | 10.000 | 10.320 | 9.500 | 9.510 | 6.487 | 5,452,000 |
| 2024-10-07 | 9.450 | 9.950 | 9.450 | 9.910 | 6.760 | 1,567,002 |
| 2024-10-04 | 9.120 | 9.490 | 9.000 | 9.480 | 6.467 | 1,867,000 |
| 2024-10-03 | 9.300 | 9.500 | 8.910 | 9.140 | 6.235 | 832,000 |
| 2024-10-02 | 9.280 | 9.480 | 8.820 | 9.300 | 6.344 | 1,254,148 |
| 2024-09-30 | 8.880 | 9.410 | 8.880 | 9.280 | 6.330 | 2,251,000 |
| 2024-09-27 | 8.570 | 8.950 | 8.570 | 8.870 | 6.051 | 1,248,000 |
| 2024-09-26 | 8.330 | 8.590 | 8.300 | 8.570 | 5.846 | 1,009,000 |
| 2024-09-25 | 8.400 | 8.470 | 8.280 | 8.330 | 5.682 | 893,000 |
| 2024-09-24 | 8.080 | 8.200 | 7.970 | 8.200 | 5.594 | 667,001 |
| 2024-09-23 | 8.060 | 8.150 | 7.910 | 7.930 | 5.409 | 580,001 |
| 2024-09-20 | 7.860 | 8.000 | 7.820 | 8.000 | 5.457 | 1,368,000 |
| 2024-09-19 | 7.800 | 8.090 | 7.800 | 7.860 | 5.362 | 2,420,330 |
| 2024-09-17 | 8.010 | 8.010 | 7.790 | 7.800 | 5.321 | 216,000 |
| 2024-09-16 | 8.120 | 8.120 | 7.890 | 7.970 | 5.437 | 176,000 |
| 2024-09-13 | 8.210 | 8.250 | 7.960 | 7.970 | 5.437 | 314,100 |
| 2024-09-12 | 8.130 | 8.190 | 7.960 | 8.130 | 5.546 | 1,494,000 |
| 2024-09-11 | 7.950 | 8.050 | 7.900 | 7.980 | 5.444 | 875,000 |
| 2024-09-10 | 8.210 | 8.210 | 7.960 | 8.060 | 5.498 | 407,000 |
| 2024-09-09 | 8.420 | 8.420 | 8.130 | 8.280 | 5.566 | 1,059,271 |
| 2024-09-05 | 8.400 | 8.600 | 8.400 | 8.480 | 5.701 | 861,000 |
| 2024-09-04 | 8.420 | 8.450 | 8.270 | 8.400 | 5.647 | 535,000 |
| 2024-09-03 | 8.850 | 8.850 | 8.350 | 8.500 | 5.714 | 927,000 |
| 2024-09-02 | 8.800 | 9.100 | 8.680 | 8.770 | 5.896 | 927,000 |
| 2024-08-30 | 8.600 | 8.990 | 8.540 | 8.750 | 5.882 | 1,714,000 |
| 2024-08-29 | 8.060 | 8.830 | 7.880 | 8.630 | 5.802 | 3,085,000 |
| 2024-08-28 | 8.210 | 8.230 | 7.970 | 8.060 | 5.418 | 498,000 |
| 2024-08-27 | 8.010 | 8.300 | 7.990 | 8.210 | 5.519 | 446,000 |
| 2024-08-26 | 8.060 | 8.230 | 8.050 | 8.150 | 5.479 | 240,000 |
| 2024-08-23 | 8.130 | 8.200 | 8.070 | 8.070 | 5.425 | 310,000 |
| 2024-08-22 | 8.350 | 8.370 | 8.200 | 8.230 | 5.533 | 215,000 |
| 2024-08-21 | 8.300 | 8.420 | 8.160 | 8.330 | 5.600 | 709,000 |
| 2024-08-20 | 8.360 | 8.370 | 8.150 | 8.260 | 5.553 | 539,000 |
| 2024-08-19 | 8.100 | 8.450 | 8.100 | 8.310 | 5.587 | 1,376,000 |
| 2024-08-16 | 8.000 | 8.270 | 8.000 | 8.180 | 5.499 | 713,000 |
| 2024-08-15 | 8.100 | 8.130 | 7.940 | 7.980 | 5.365 | 184,000 |
| 2024-08-14 | 8.110 | 8.110 | 7.940 | 8.110 | 5.452 | 180,000 |
| 2024-08-13 | 8.130 | 8.180 | 8.000 | 8.100 | 5.445 | 431,307 |
| 2024-08-12 | 7.900 | 8.280 | 7.860 | 8.140 | 5.472 | 809,000 |
| 2024-08-09 | 7.740 | 7.870 | 7.710 | 7.860 | 5.284 | 1,300,000 |
| 2024-08-08 | 7.950 | 7.950 | 7.620 | 7.690 | 5.170 | 657,000 |
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.