Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	6.290	7.940	6.200	7.860	6.644	89,662,406
2023-02-16	6.210	6.520	6.160	6.220	5.257	11,622,400
2023-02-15	6.410	6.410	6.120	6.140	5.190	5,108,000
2023-02-14	6.420	6.460	6.270	6.350	5.367	5,644,000
2023-02-13	6.340	6.570	6.250	6.470	5.469	5,984,000
2023-02-10	6.660	6.660	6.330	6.340	5.359	5,474,000
2023-02-09	6.690	6.690	6.500	6.600	5.579	6,020,000
2023-02-08	6.830	6.890	6.650	6.670	5.638	3,416,639
2023-02-07	7.010	7.100	6.720	6.780	5.731	6,458,000
2023-02-06	7.380	7.380	6.980	7.010	5.925	6,154,000
2023-02-03	7.270	7.600	7.220	7.370	6.229	14,859,200
2023-02-02	6.860	7.250	6.840	7.250	6.128	13,732,000
2023-02-01	6.650	6.930	6.600	6.870	5.807	9,636,000
2023-01-31	6.690	6.730	6.550	6.610	5.587	4,640,000
2023-01-30	6.890	6.890	6.630	6.630	5.604	5,786,000
2023-01-27	6.760	6.880	6.760	6.810	5.756	871,000
2023-01-26	6.900	6.900	6.750	6.760	5.714	1,608,000
2023-01-20	6.700	6.890	6.680	6.870	5.807	620,200
2023-01-19	6.730	6.930	6.660	6.730	5.688	1,216,000
2023-01-18	7.120	7.130	6.730	6.730	5.688	9,122,200
2023-01-17	7.380	7.450	7.060	7.070	5.976	8,692,000
2023-01-16	7.420	7.640	7.350	7.360	6.221	8,028,000
2023-01-13	7.650	7.650	7.400	7.430	6.280	6,978,000
2023-01-12	7.720	7.800	7.320	7.420	6.272	10,783,800
2023-01-11	7.930	8.120	7.640	7.670	6.483	16,004,200
2023-01-10	7.880	8.050	7.740	7.910	6.686	12,196,000
2023-01-09	7.800	8.080	7.710	7.840	6.627	14,129,200
2023-01-06	8.130	8.130	7.690	7.740	6.542	16,008,090
2023-01-05	7.970	8.200	7.810	8.000	6.762	19,318,400
2023-01-04	8.420	8.490	7.880	7.950	6.720	22,442,199
2023-01-03	8.160	8.890	8.160	8.380	7.083	32,615,250
2022-12-30	8.880	8.930	8.150	8.150	6.889	27,108,641
2022-12-29	9.000	9.300	8.720	8.780	7.421	39,244,000
2022-12-28	9.520	9.780	8.720	8.880	7.506	48,917,000
2022-12-23	11.320	11.900	10.080	10.140	8.571	65,160,500
2022-12-22	13.000	13.000	11.120	11.220	9.483	56,053,301
2022-12-21	12.300	13.400	12.020	12.860	10.870	64,170,160
2022-12-20	13.580	14.440	11.740	12.200	10.312	77,024,211
2022-12-19	15.480	15.740	12.760	13.640	11.529	111,039,906
2022-12-16	12.500	15.620	12.500	15.620	13.202	135,902,000
2022-12-15	11.740	13.160	11.540	12.240	10.346	73,167,367
2022-12-14	14.200	14.460	11.360	11.960	10.109	141,379,297
2022-12-13	13.300	17.000	13.120	13.680	11.563	152,575,109
2022-12-12	9.440	14.360	9.030	13.100	11.073	149,936,891
2022-12-09	8.500	9.120	8.030	8.520	7.201	60,546,602
2022-12-08	8.110	8.900	7.670	8.220	6.948	75,105,695
2022-12-07	6.300	7.840	6.110	7.740	6.542	67,767,602
2022-12-06	6.240	7.120	6.030	6.050	5.114	50,758,000
2022-12-05	5.560	6.150	5.380	6.150	5.198	22,250,199
2022-12-02	5.180	5.250	5.150	5.180	4.378	2,546,000
2022-12-01	5.440	5.560	5.150	5.160	4.361	5,729,400
2022-11-30	5.360	5.430	5.240	5.340	4.514	3,556,000
2022-11-29	5.140	5.450	5.090	5.310	4.488	7,862,000
2022-11-28	5.170	5.370	5.100	5.140	4.345	5,244,000
2022-11-25	5.300	5.310	5.050	5.070	4.285	4,378,000
2022-11-24	5.410	5.480	5.240	5.380	4.547	4,052,000
2022-11-23	5.380	5.390	5.080	5.220	4.412	4,038,000
2022-11-22	5.950	6.000	5.320	5.380	4.547	10,080,000
2022-11-21	5.580	6.060	5.330	5.820	4.919	15,813,600
2022-11-18	5.540	5.760	5.340	5.520	4.666	10,704,000

← NewerPage 16 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1725 HKD
2025-06-27	0.2731 HKD
2024-09-04	0.0273 HKD
2024-07-10	0.2741 HKD
2023-07-07	0.2189 HKD
2022-07-15	0.1758 HKD
2021-07-14	0.1801 HKD
2020-07-17	0.1314 HKD
2019-07-05	0.1139 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.