Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.000	19.600	18.890	19.200	18.186	28,742,313
2022-11-02	18.800	20.490	18.700	19.470	18.442	60,621,511
2022-11-01	18.070	19.450	17.500	19.130	18.120	44,546,495
2022-10-31	17.880	18.180	17.480	17.910	16.964	19,884,925
2022-10-28	18.590	18.880	17.570	17.650	16.718	23,463,763
2022-10-27	18.550	19.350	18.180	18.740	17.750	31,283,277
2022-10-26	17.710	18.800	17.710	18.650	17.665	33,021,754
2022-10-25	18.370	18.370	17.100	17.700	16.765	24,915,554
2022-10-24	19.230	19.420	18.100	18.310	17.343	25,844,122
2022-10-21	19.450	19.920	19.050	19.200	18.186	27,060,810
2022-10-20	19.420	21.000	19.260	19.760	18.716	42,001,044
2022-10-19	19.900	19.970	19.110	19.420	18.394	37,560,342
2022-10-18	19.850	21.600	19.120	20.330	19.256	52,187,240
2022-10-17	19.800	20.390	19.800	19.830	18.783	38,075,146
2022-10-14	19.030	20.960	18.880	20.180	19.114	55,716,215
2022-10-13	19.000	19.640	18.650	19.250	18.233	42,112,887
2022-10-12	18.640	19.300	18.460	19.280	18.262	45,125,377
2022-10-11	18.660	18.900	18.060	18.450	17.475	36,770,694
2022-10-10	18.710	19.440	18.500	19.100	18.091	73,742,780
2022-09-30	16.370	18.010	16.110	18.010	17.059	24,606,112
2022-09-29	17.400	17.690	16.110	16.370	15.505	33,785,243
2022-09-28	17.750	18.300	17.260	17.340	16.424	38,829,948
2022-09-27	16.270	17.750	16.200	17.750	16.812	29,685,679
2022-09-26	16.360	16.640	16.050	16.140	15.287	11,217,616
2022-09-23	17.080	17.190	16.500	16.660	15.780	10,985,863
2022-09-22	17.550	17.880	17.080	17.160	16.254	16,524,362
2022-09-21	17.440	18.300	17.230	17.720	16.784	20,981,213
2022-09-20	16.900	17.920	16.860	17.620	16.689	21,010,255
2022-09-19	16.650	17.140	16.250	16.870	15.979	12,805,278
2022-09-16	16.890	17.110	16.550	16.550	15.676	9,911,763
2022-09-15	17.700	17.900	16.730	17.060	16.159	16,449,373
2022-09-14	17.400	17.720	17.060	17.700	16.765	12,351,192
2022-09-13	17.630	17.950	17.440	17.670	16.737	12,496,920
2022-09-09	17.490	17.670	17.400	17.630	16.699	9,232,633
2022-09-08	17.890	17.980	17.350	17.390	16.471	11,767,606
2022-09-07	17.800	18.160	17.560	17.870	16.926	13,228,339
2022-09-06	17.440	17.880	17.260	17.830	16.888	15,723,581
2022-09-05	17.700	17.960	17.250	17.400	16.481	13,964,417
2022-09-02	18.240	18.720	17.680	17.860	16.917	17,919,716
2022-09-01	17.580	18.600	17.580	18.200	17.239	22,585,378
2022-08-31	18.290	18.360	17.170	17.560	16.632	16,134,859
2022-08-30	18.420	18.650	18.190	18.460	17.485	10,864,095
2022-08-29	17.850	18.470	17.800	18.430	17.457	14,139,890
2022-08-26	18.150	18.620	18.040	18.050	17.097	11,467,978
2022-08-25	18.370	18.540	17.780	18.310	17.343	15,066,670
2022-08-24	19.270	19.290	18.330	18.350	17.381	16,662,538
2022-08-23	19.360	19.370	19.030	19.100	18.091	11,301,070
2022-08-22	19.020	19.490	18.650	19.450	18.423	14,267,131
2022-08-19	19.450	19.710	19.210	19.250	18.233	14,118,840
2022-08-18	20.070	20.080	19.490	19.500	18.470	15,817,862
2022-08-17	20.320	20.460	19.730	19.990	18.934	17,045,403
2022-08-16	20.140	20.380	20.100	20.260	19.190	11,882,574
2022-08-15	20.130	20.420	19.910	20.260	19.190	13,400,863
2022-08-12	20.710	20.860	20.250	20.350	19.275	16,897,951
2022-08-11	20.450	20.770	20.290	20.660	19.569	21,558,970
2022-08-10	21.300	21.580	20.730	20.990	19.881	31,645,293
2022-08-09	21.940	22.100	20.600	20.660	19.569	48,959,762
2022-08-08	20.230	21.450	20.100	21.450	20.317	22,623,914
2022-08-05	19.500	19.590	19.100	19.500	18.470	15,411,435
2022-08-04	19.250	19.520	19.010	19.500	18.328	17,103,392

← NewerPage 17 of 21 · 1,212 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.