Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.050	9.300	8.980	9.220	8.666	6,287,831
2022-02-07	9.000	9.120	8.860	9.060	8.515	7,224,968
2022-01-28	9.030	9.230	8.740	8.820	8.290	11,847,535
2022-01-27	9.350	9.430	9.040	9.050	8.506	9,606,400
2022-01-26	9.340	9.560	9.300	9.340	8.779	8,754,792
2022-01-25	9.840	9.970	9.330	9.340	8.779	7,370,280
2022-01-24	9.760	9.900	9.560	9.820	9.230	5,483,700
2022-01-21	10.250	10.330	9.750	9.860	9.267	13,919,687
2022-01-20	10.220	10.500	10.050	10.390	9.766	14,582,801
2022-01-19	10.320	10.600	10.100	10.310	9.690	14,085,628
2022-01-18	11.160	11.200	10.350	10.470	9.841	24,693,667
2022-01-17	11.000	11.450	10.820	11.150	10.480	25,631,856
2022-01-14	10.390	11.250	10.350	11.040	10.376	31,295,855
2022-01-13	10.850	10.880	10.300	10.410	9.784	20,867,889
2022-01-12	10.840	11.030	10.700	10.800	10.151	17,254,289
2022-01-11	11.130	11.240	10.800	10.930	10.273	18,814,607
2022-01-10	10.910	11.480	10.840	11.130	10.461	22,238,533
2022-01-07	10.900	11.470	10.570	10.980	10.320	25,691,851
2022-01-06	10.300	10.890	10.290	10.780	10.132	15,391,388
2022-01-05	10.900	11.000	10.340	10.460	9.831	27,374,654
2022-01-04	11.210	11.650	10.810	11.150	10.480	31,064,538
2021-12-31	11.940	12.210	11.120	11.190	10.517	49,392,207
2021-12-30	10.650	11.690	10.530	11.690	10.987	30,621,264
2021-12-29	11.010	11.500	10.610	10.630	9.991	25,116,750
2021-12-28	11.060	11.570	10.720	11.280	10.602	31,308,813
2021-12-27	10.320	11.290	10.250	11.180	10.508	27,184,349
2021-12-24	11.000	11.040	10.270	10.310	9.690	27,131,537
2021-12-23	11.140	11.160	10.750	11.130	10.461	34,996,158
2021-12-22	12.620	12.620	10.750	10.840	10.188	50,070,956
2021-12-21	10.600	11.620	10.560	11.620	10.922	15,329,836
2021-12-20	9.560	10.560	9.560	10.560	9.925	31,755,640
2021-12-17	9.850	9.890	9.540	9.600	9.023	13,343,518
2021-12-16	9.650	9.940	9.480	9.710	9.126	18,346,805
2021-12-15	9.400	10.050	9.300	9.710	9.126	31,918,146
2021-12-14	9.430	9.520	9.280	9.380	8.816	18,557,065
2021-12-13	10.000	10.080	9.210	9.440	8.873	35,195,676
2021-12-10	10.250	10.660	9.930	10.000	9.399	26,354,971
2021-12-09	10.750	10.800	10.310	10.400	9.775	27,434,274
2021-12-08	10.640	11.100	9.620	10.900	10.245	48,528,685
2021-12-07	10.270	10.820	10.000	10.590	9.953	51,276,310
2021-12-06	10.210	10.780	10.210	10.780	10.132	79,290,264
2021-12-03	8.810	9.800	8.810	9.800	9.211	35,793,087
2021-12-02	9.160	9.340	8.560	8.910	8.374	39,224,640
2021-12-01	7.990	8.770	7.970	8.770	8.243	22,997,508
2021-11-30	7.970	7.990	7.860	7.970	7.491	2,947,391
2021-11-29	7.800	8.000	7.790	7.910	7.435	3,384,078
2021-11-26	7.860	7.870	7.740	7.800	7.331	1,780,463
2021-11-25	7.760	7.880	7.750	7.840	7.369	2,691,040
2021-11-24	7.690	7.790	7.670	7.750	7.284	2,311,659
2021-11-23	7.690	7.700	7.640	7.690	7.228	1,329,991
2021-11-22	7.700	7.710	7.630	7.670	7.209	1,730,812
2021-11-19	7.680	7.770	7.630	7.710	7.247	1,496,270
2021-11-18	7.770	7.790	7.660	7.670	7.209	2,104,574
2021-11-17	7.830	7.830	7.710	7.760	7.294	2,983,639
2021-11-16	7.630	7.940	7.620	7.840	7.369	7,283,965
2021-11-15	7.680	7.680	7.600	7.630	7.171	2,209,121
2021-11-12	7.620	7.660	7.540	7.640	7.181	2,148,910
2021-11-11	7.580	7.640	7.540	7.610	7.153	1,663,771
2021-11-10	7.560	7.640	7.510	7.640	7.181	2,680,941
2021-11-09	7.410	7.530	7.380	7.480	7.030	1,706,186

← NewerPage 20 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.