Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.110	20.110	20.110	20.110	18.901	2,952,227
2022-05-09	18.280	18.280	18.280	18.280	17.181	1,128,531
2022-05-06	16.620	16.620	16.620	16.620	15.621	3,765,536
2022-05-05	15.110	15.110	15.110	15.110	14.202	4,157,267
2022-04-29	13.740	13.740	13.740	13.740	12.914	4,057,829
2022-04-28	12.490	12.490	12.490	12.490	11.739	3,320,217
2022-04-27	11.350	11.350	11.350	11.350	10.668	8,056,095
2022-04-26	9.440	10.320	9.220	10.320	9.700	48,183,859
2022-04-25	8.950	9.850	8.940	9.380	8.816	41,976,152
2022-04-22	10.800	11.200	9.720	9.720	9.136	59,324,942
2022-04-21	10.410	10.800	9.880	10.800	10.151	46,186,679
2022-04-20	8.850	9.820	8.840	9.820	9.230	25,151,604
2022-04-19	8.640	9.130	8.610	8.930	8.393	9,335,450
2022-04-18	8.820	9.160	8.630	8.710	8.187	11,361,128
2022-04-15	8.360	9.090	8.340	8.840	8.309	15,116,285
2022-04-14	8.300	8.460	8.230	8.430	7.923	7,138,075
2022-04-13	8.360	8.410	8.070	8.180	7.688	7,970,184
2022-04-12	8.310	8.460	8.200	8.420	7.914	6,786,727
2022-04-11	8.650	8.650	8.250	8.330	7.829	8,809,734
2022-04-08	9.110	9.140	8.570	8.660	8.140	13,244,317
2022-04-07	9.450	9.550	9.050	9.060	8.515	13,090,677
2022-04-06	9.120	9.650	9.110	9.530	8.957	19,288,136
2022-04-01	9.650	9.680	9.000	9.050	8.506	23,981,887
2022-03-31	9.530	10.050	9.340	9.840	9.249	21,394,946
2022-03-30	9.700	9.750	9.350	9.580	9.004	14,038,634
2022-03-29	9.700	9.850	9.550	9.790	9.202	19,683,532
2022-03-28	10.140	10.200	9.570	9.650	9.070	29,874,509
2022-03-25	9.550	10.580	9.460	10.040	9.437	46,077,568
2022-03-24	9.080	9.720	9.020	9.620	9.042	22,074,644
2022-03-23	9.300	9.370	9.150	9.170	8.619	7,809,821
2022-03-22	9.420	9.450	9.200	9.290	8.732	8,424,977
2022-03-21	9.230	9.580	9.210	9.410	8.844	13,122,503
2022-03-18	9.100	9.330	9.070	9.230	8.675	8,948,305
2022-03-17	8.710	9.430	8.650	9.150	8.600	17,860,037
2022-03-16	8.710	8.820	8.140	8.720	8.196	14,963,981
2022-03-15	9.350	9.400	8.520	8.550	8.036	15,495,971
2022-03-14	9.720	9.770	9.290	9.300	8.741	12,890,315
2022-03-11	9.360	9.670	9.080	9.630	9.051	12,842,335
2022-03-10	9.210	9.570	9.030	9.440	8.873	15,323,708
2022-03-09	9.200	9.290	8.550	8.960	8.421	14,581,269
2022-03-08	9.990	9.990	9.150	9.190	8.638	18,800,597
2022-03-07	10.180	10.260	9.880	10.150	9.540	19,486,125
2022-03-04	9.880	10.800	9.800	10.440	9.813	29,990,214
2022-03-03	9.840	10.050	9.750	9.950	9.352	11,575,391
2022-03-02	9.670	9.880	9.550	9.840	9.249	9,797,417
2022-03-01	9.740	9.840	9.600	9.700	9.117	7,876,412
2022-02-28	9.640	9.800	9.510	9.740	9.155	9,095,340
2022-02-25	9.620	9.820	9.560	9.650	9.070	9,569,220
2022-02-24	9.680	10.040	9.450	9.530	8.957	19,577,554
2022-02-23	9.530	9.850	9.480	9.680	9.098	17,327,024
2022-02-22	9.720	9.900	9.450	9.530	8.957	25,474,415
2022-02-21	8.970	9.920	8.860	9.920	9.324	26,318,387
2022-02-18	8.940	9.030	8.840	9.020	8.478	6,064,269
2022-02-17	9.210	9.250	8.980	9.010	8.468	10,329,526
2022-02-16	9.110	9.540	9.030	9.280	8.722	11,058,798
2022-02-15	8.980	9.240	8.880	9.140	8.591	7,018,858
2022-02-14	9.040	9.290	8.950	8.990	8.450	7,107,516
2022-02-11	9.280	9.320	8.940	8.970	8.431	7,595,422
2022-02-10	9.410	9.540	9.290	9.350	8.788	5,692,989
2022-02-09	9.200	9.470	9.110	9.430	8.863	6,405,754

← NewerPage 19 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.