Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	28.210	28.390	27.450	27.770	26.303	22,543,999
2023-02-02	27.800	28.340	27.720	28.210	26.720	22,234,104
2023-02-01	27.510	27.950	27.410	27.920	26.445	24,092,674
2023-01-31	27.220	27.470	26.910	27.460	26.010	16,393,007
2023-01-30	27.000	27.490	26.940	27.210	25.773	19,375,597
2023-01-20	27.120	27.630	27.110	27.420	25.972	18,578,069
2023-01-19	28.010	28.100	27.310	27.320	25.877	31,119,722
2023-01-18	27.600	27.780	27.250	27.300	25.858	16,657,237
2023-01-17	28.410	28.500	27.400	27.600	26.142	26,167,511
2023-01-16	28.760	28.950	28.200	28.380	26.881	24,140,188
2023-01-13	28.800	29.070	28.410	28.710	27.194	19,824,821
2023-01-12	29.050	29.170	28.370	28.570	27.061	27,225,564
2023-01-11	29.500	30.000	28.900	28.930	27.402	36,290,483
2023-01-10	29.710	30.290	29.450	29.700	28.131	33,313,628
2023-01-09	29.900	30.630	29.400	29.920	28.340	45,958,747
2023-01-06	30.260	30.260	29.210	29.330	27.781	29,241,559
2023-01-05	29.800	30.080	29.160	30.050	28.463	31,838,119
2023-01-04	31.040	31.180	29.440	29.600	28.036	42,355,705
2023-01-03	30.980	31.440	30.220	30.950	29.315	45,974,453
2022-12-30	32.150	32.400	30.030	30.100	28.510	53,936,103
2022-12-29	32.350	33.190	31.880	32.490	30.774	46,315,881
2022-12-28	33.820	34.580	31.980	32.670	30.944	64,754,859
2022-12-27	36.990	37.200	34.210	34.210	32.403	62,002,565
2022-12-26	36.160	38.080	34.010	38.010	36.002	77,203,927
2022-12-23	38.740	40.350	35.910	36.170	34.259	74,586,876
2022-12-22	42.120	42.600	38.850	39.300	37.224	73,043,372
2022-12-21	42.000	43.980	40.860	43.020	40.748	80,341,921
2022-12-20	44.910	46.500	41.400	41.440	39.251	82,635,145
2022-12-19	45.000	48.850	41.550	46.000	43.570	120,361,854
2022-12-16	43.500	46.100	43.000	46.100	43.665	85,796,373
2022-12-15	40.700	43.340	40.500	41.910	39.696	98,278,371
2022-12-14	41.620	43.430	38.000	43.430	41.136	143,000,889
2022-12-13	39.480	39.480	38.000	39.480	37.395	66,135,917
2022-12-12	35.500	35.890	34.360	35.890	33.994	30,371,417
2022-12-09	30.210	32.630	30.000	32.630	30.906	97,813,943
2022-12-08	29.000	29.660	28.380	29.660	28.093	87,330,151
2022-12-07	24.670	26.960	23.600	26.960	25.536	90,836,502
2022-12-06	24.770	25.850	24.190	24.510	23.215	113,547,906
2022-12-05	22.260	23.500	21.800	23.500	22.259	68,863,657
2022-12-02	21.600	21.810	21.290	21.360	20.232	24,603,279
2022-12-01	23.280	23.280	20.630	21.720	20.573	45,031,933
2022-11-30	22.460	23.320	22.330	22.750	21.548	39,071,925
2022-11-29	22.040	23.010	21.690	22.700	21.501	40,662,185
2022-11-28	21.850	22.790	21.850	22.110	20.942	33,117,185
2022-11-25	22.600	22.650	21.510	21.840	20.686	34,236,074
2022-11-24	22.450	23.490	22.010	23.200	21.975	43,993,503
2022-11-23	24.030	24.070	22.200	22.410	21.226	48,296,879
2022-11-22	25.700	26.440	23.590	24.510	23.215	61,498,223
2022-11-21	25.000	27.100	24.300	26.210	24.826	71,391,075
2022-11-18	24.100	26.370	23.880	25.260	23.926	74,988,081
2022-11-17	23.960	25.330	23.680	24.480	23.187	57,331,299
2022-11-16	25.000	25.270	24.000	24.200	22.922	60,535,099
2022-11-15	24.600	26.800	24.000	25.590	24.238	103,344,340
2022-11-14	22.240	24.490	21.800	24.490	23.196	90,079,974
2022-11-11	23.400	24.990	21.850	22.260	21.084	98,346,975
2022-11-10	23.980	25.430	22.830	23.450	22.211	109,104,671
2022-11-09	21.950	23.990	21.600	23.990	22.723	109,263,557
2022-11-08	19.810	21.810	19.060	21.810	20.658	86,766,784
2022-11-07	19.680	20.140	19.520	19.830	18.783	30,749,404
2022-11-04	19.210	20.300	19.020	19.680	18.640	34,116,762

← NewerPage 16 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.