Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.580	19.960	19.130	19.170	18.018	19,916,952
2022-08-02	20.800	20.800	19.440	19.460	18.290	25,648,438
2022-08-01	20.980	21.250	20.420	21.050	19.785	17,816,961
2022-07-29	21.480	21.600	20.880	20.980	19.719	24,296,467
2022-07-28	22.020	22.150	21.400	21.460	20.170	31,851,994
2022-07-27	22.450	22.820	21.600	22.210	20.875	40,532,337
2022-07-26	24.300	25.000	23.680	23.820	22.388	33,794,826
2022-07-25	23.700	24.280	23.220	23.670	22.247	20,609,856
2022-07-22	24.860	25.060	23.500	23.880	22.445	30,631,930
2022-07-21	25.410	25.660	24.400	24.860	23.366	30,552,064
2022-07-20	25.800	26.110	25.580	25.680	24.136	19,682,880
2022-07-19	26.000	26.290	25.480	25.660	24.118	30,299,132
2022-07-18	25.220	26.800	25.220	26.320	24.738	36,417,385
2022-07-15	26.710	28.090	25.000	25.720	24.174	49,053,206
2022-07-14	26.010	27.380	26.010	27.160	25.527	40,441,554
2022-07-13	26.390	26.990	25.900	26.370	24.785	44,187,909
2022-07-12	28.000	28.280	26.750	27.300	25.659	66,548,661
2022-07-11	26.880	29.390	26.800	29.010	27.266	83,288,387
2022-07-08	25.700	27.470	25.490	26.720	25.114	58,603,083
2022-07-07	26.500	26.660	25.160	25.670	24.127	47,507,921
2022-07-06	25.490	27.460	25.460	27.030	25.405	61,192,941
2022-07-05	26.500	26.700	25.800	25.920	24.362	35,623,116
2022-07-04	26.300	27.160	26.110	26.440	24.851	37,953,810
2022-07-01	26.510	27.340	26.100	26.380	24.794	51,276,980
2022-06-30	26.070	29.000	25.390	27.530	25.875	79,249,577
2022-06-29	26.120	27.880	26.100	26.800	25.189	57,335,210
2022-06-28	26.780	27.140	26.040	26.400	24.813	48,596,267
2022-06-27	27.200	28.500	26.510	27.160	25.527	58,254,996
2022-06-24	28.020	29.450	27.610	28.210	26.514	52,321,838
2022-06-23	29.500	29.890	28.400	28.870	27.135	64,790,096
2022-06-22	28.000	31.750	27.800	30.520	28.686	92,857,309
2022-06-21	29.000	31.000	28.480	29.000	27.257	106,606,797
2022-06-20	25.660	28.290	25.600	28.290	26.590	71,088,880
2022-06-17	25.200	26.100	24.660	25.720	24.174	59,218,103
2022-06-16	24.800	26.600	24.480	25.610	24.071	56,541,656
2022-06-15	25.120	26.050	24.770	24.830	23.338	41,115,147
2022-06-14	26.410	27.270	25.010	25.400	23.873	51,557,228
2022-06-13	27.200	27.500	25.980	26.910	25.293	58,117,484
2022-06-10	27.010	28.330	27.010	27.700	26.035	51,303,160
2022-06-09	29.270	29.520	27.460	27.520	25.866	65,971,253
2022-06-08	29.000	31.080	27.180	28.900	27.163	103,855,888
2022-06-07	27.000	29.460	26.660	29.460	27.689	91,514,781
2022-06-06	28.540	28.680	26.600	26.780	25.170	73,128,561
2022-06-02	30.170	30.790	28.200	29.020	27.276	84,735,744
2022-06-01	32.480	34.240	30.000	30.000	28.197	100,582,469
2022-05-31	34.000	37.000	32.020	33.240	31.242	95,980,117
2022-05-30	39.970	40.700	34.740	35.580	33.441	112,652,781
2022-05-27	36.460	38.600	34.300	38.600	36.280	89,379,523
2022-05-26	32.480	35.090	32.480	35.090	32.981	100,652,877
2022-05-25	29.300	34.110	27.960	31.900	29.983	121,765,918
2022-05-24	28.610	31.010	27.380	31.010	29.146	125,654,121
2022-05-23	25.720	28.190	25.010	28.190	26.496	92,945,649
2022-05-20	29.500	30.440	25.170	25.630	24.089	129,416,661
2022-05-19	25.020	27.670	25.000	27.670	26.007	54,082,856
2022-05-18	25.910	27.510	24.300	25.150	23.638	113,230,634
2022-05-17	26.600	27.800	24.360	25.010	23.507	88,215,616
2022-05-16	25.380	26.690	24.190	26.690	25.086	103,291,188
2022-05-13	24.010	26.760	22.880	26.760	25.152	104,897,828
2022-05-12	22.000	24.330	22.000	24.330	22.868	139,001,420
2022-05-11	22.120	22.120	22.120	22.120	20.790	50,172,826

← NewerPage 18 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.