Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.080	21.270	20.850	21.000	20.080	9,155,245
2023-07-28	20.690	21.080	20.550	21.060	20.138	9,210,410
2023-07-27	20.890	20.960	20.700	20.750	19.841	5,584,629
2023-07-26	20.920	20.980	20.780	20.890	19.975	5,944,300
2023-07-25	20.720	21.390	20.720	21.170	20.052	11,563,933
2023-07-24	20.430	20.990	20.420	20.770	19.673	7,854,863
2023-07-21	20.420	20.740	20.330	20.540	19.455	5,528,071
2023-07-20	20.500	20.700	20.380	20.410	19.332	5,115,253
2023-07-19	20.600	20.650	20.330	20.480	19.398	5,034,289
2023-07-18	21.050	21.080	20.560	20.590	19.502	6,741,785
2023-07-17	20.840	21.000	20.390	21.000	19.891	6,468,579
2023-07-14	21.080	21.080	20.820	20.840	19.739	6,822,875
2023-07-13	20.580	21.100	20.580	21.070	19.957	11,932,770
2023-07-12	21.280	21.310	20.550	20.590	19.502	13,076,231
2023-07-11	21.250	21.430	21.020	21.360	20.232	7,529,255
2023-07-10	21.200	21.360	21.100	21.240	20.118	5,079,300
2023-07-07	21.240	21.480	21.110	21.200	20.080	5,783,355
2023-07-06	21.460	21.500	21.210	21.240	20.118	7,440,871
2023-07-05	21.650	21.870	21.500	21.530	20.393	9,214,793
2023-07-04	21.700	21.850	21.510	21.650	20.506	8,989,359
2023-07-03	21.530	21.750	21.450	21.690	20.544	8,415,371
2023-06-30	21.400	21.760	21.400	21.580	20.440	9,949,394
2023-06-29	21.210	21.480	21.190	21.320	20.194	6,241,510
2023-06-28	21.530	21.550	21.030	21.300	20.175	8,416,114
2023-06-27	21.050	21.660	21.050	21.570	20.431	12,331,581
2023-06-26	21.500	21.570	21.000	21.000	19.891	10,629,808
2023-06-21	22.600	22.610	21.710	21.710	20.563	13,133,750
2023-06-20	22.330	22.920	22.310	22.490	21.302	12,387,768
2023-06-19	22.870	23.060	22.400	22.410	21.226	15,173,860
2023-06-16	22.700	22.960	22.530	22.860	21.653	12,383,621
2023-06-15	22.470	22.740	22.260	22.690	21.492	12,687,354
2023-06-14	22.300	22.920	22.210	22.600	21.406	12,085,202
2023-06-13	22.450	22.770	22.420	22.490	21.302	10,863,916
2023-06-12	22.390	22.490	22.010	22.420	21.236	9,507,736
2023-06-09	22.080	22.550	22.020	22.520	21.330	11,348,542
2023-06-08	23.000	23.010	22.200	22.200	21.027	16,466,607
2023-06-07	22.990	23.220	22.760	23.050	21.832	12,569,953
2023-06-06	23.560	23.640	22.650	22.980	21.766	23,608,098
2023-06-05	23.530	23.690	23.250	23.690	22.439	16,428,255
2023-06-02	23.050	23.590	22.920	23.510	22.268	16,522,259
2023-06-01	23.040	23.360	22.750	23.200	21.975	16,478,719
2023-05-31	23.620	23.930	23.140	23.230	22.003	20,105,088
2023-05-30	23.280	23.680	22.950	23.440	22.202	22,281,046
2023-05-29	24.390	24.470	23.500	23.730	22.477	32,623,282
2023-05-26	24.450	25.450	24.180	24.760	23.452	34,936,903
2023-05-25	25.330	25.600	24.440	24.770	23.462	38,140,641
2023-05-24	25.940	26.450	25.200	25.430	24.087	66,602,026
2023-05-23	23.890	25.940	23.880	25.940	24.570	71,482,818
2023-05-22	23.830	24.420	23.400	23.580	22.334	21,184,008
2023-05-19	24.050	24.750	23.750	24.270	22.988	30,367,940
2023-05-18	24.010	24.280	23.670	23.960	22.694	22,884,541
2023-05-17	24.390	24.820	23.990	24.350	23.064	42,579,806
2023-05-16	22.400	24.570	22.380	24.570	23.272	43,822,529
2023-05-15	22.460	22.680	21.980	22.340	21.160	14,416,667
2023-05-12	22.250	23.000	22.200	22.810	21.605	18,992,565
2023-05-11	22.420	22.620	22.120	22.200	21.027	13,057,221
2023-05-10	22.000	22.490	21.700	22.450	21.264	16,420,193
2023-05-09	22.720	23.050	21.650	22.320	21.141	26,637,117
2023-05-08	24.280	24.300	22.670	22.900	21.690	36,797,026
2023-05-05	26.220	26.430	24.340	24.650	23.348	31,444,847

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.1500 CNY
2025-07-18	0.2500 CNY
2024-09-27	0.0250 CNY
2024-07-30	0.2500 CNY
2023-07-26	0.2000 CNY
2022-08-05	0.1500 CNY
2021-07-30	0.1500 CNY
2020-08-07	0.1200 CNY
2019-07-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.