Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	5.380	5.790	5.320	5.400	4.564	11,974,000
2022-11-16	5.500	5.640	5.300	5.370	4.539	11,999,200
2022-11-15	5.570	5.640	5.160	5.350	4.522	21,277,199
2022-11-14	4.610	5.400	4.510	5.290	4.471	22,657,000
2022-11-11	4.690	4.810	4.380	4.460	3.770	13,736,000
2022-11-10	4.980	5.080	4.480	4.550	3.846	13,876,600
2022-11-09	5.020	5.430	4.870	4.880	4.125	23,724,000
2022-11-08	4.320	5.150	4.220	5.030	4.252	24,762,400
2022-11-07	4.170	4.320	4.150	4.300	3.635	2,090,000
2022-11-04	4.110	4.250	4.110	4.170	3.525	3,037,000
2022-11-03	4.080	4.140	4.040	4.110	3.474	800,000
2022-11-02	3.970	4.240	3.970	4.180	3.533	4,582,000
2022-11-01	3.790	4.020	3.790	3.960	3.347	2,288,000
2022-10-31	3.770	3.850	3.760	3.780	3.195	1,268,000
2022-10-28	3.990	4.010	3.780	3.810	3.220	1,124,000
2022-10-27	4.000	4.100	3.960	4.010	3.389	946,000
2022-10-26	3.800	4.040	3.800	3.980	3.364	1,654,000
2022-10-25	3.840	3.870	3.770	3.830	3.237	942,000
2022-10-24	4.080	4.090	3.840	3.840	3.246	1,214,000
2022-10-21	4.090	4.150	4.060	4.060	3.432	718,000
2022-10-20	4.100	4.220	4.040	4.100	3.465	1,982,000
2022-10-19	4.180	4.180	4.060	4.090	3.457	1,332,000
2022-10-18	4.090	4.260	4.050	4.180	3.533	2,512,000
2022-10-17	4.050	4.110	4.050	4.090	3.457	834,000
2022-10-14	4.030	4.170	4.030	4.090	3.457	1,886,000
2022-10-13	3.960	4.050	3.960	3.980	3.364	834,000
2022-10-12	3.970	4.040	3.930	4.000	3.381	1,150,600
2022-10-11	3.970	3.980	3.870	3.940	3.330	798,000
2022-10-10	3.870	4.080	3.860	4.000	3.381	3,656,000
2022-10-07	3.880	3.890	3.800	3.870	3.271	228,000
2022-10-06	3.900	3.960	3.840	3.900	3.296	82,000
2022-10-05	3.750	3.940	3.750	3.930	3.322	364,600
2022-10-03	3.830	3.860	3.750	3.780	3.195	214,000
2022-09-30	3.720	3.850	3.670	3.830	3.237	956,000
2022-09-29	3.740	3.750	3.650	3.690	3.119	172,000
2022-09-28	3.900	3.900	3.710	3.710	3.136	1,640,000
2022-09-27	3.740	3.930	3.720	3.860	3.263	3,234,000
2022-09-26	3.750	3.790	3.680	3.690	3.119	732,400
2022-09-23	3.880	3.910	3.800	3.810	3.220	896,000
2022-09-22	3.960	3.990	3.880	3.890	3.288	566,000
2022-09-21	3.990	4.080	3.960	3.980	3.364	1,084,000
2022-09-20	3.910	4.090	3.910	4.020	3.398	1,598,000
2022-09-19	3.930	4.000	3.900	3.920	3.313	1,363,200
2022-09-16	4.000	4.020	3.910	3.940	3.330	834,000
2022-09-15	4.090	4.120	3.990	4.030	3.406	834,000
2022-09-14	4.030	4.080	4.020	4.070	3.440	498,000
2022-09-13	4.150	4.150	4.100	4.120	3.482	484,000
2022-09-09	4.020	4.140	4.000	4.120	3.482	1,634,000
2022-09-08	4.070	4.090	4.010	4.010	3.389	1,269,600
2022-09-07	4.080	4.110	4.030	4.080	3.449	1,324,000
2022-09-06	4.020	4.120	4.000	4.060	3.432	992,000
2022-09-05	4.180	4.180	4.040	4.070	3.440	1,350,000
2022-09-02	4.340	4.360	4.190	4.190	3.542	1,718,000
2022-09-01	4.260	4.390	4.240	4.300	3.635	2,436,000
2022-08-31	4.380	4.380	4.250	4.270	3.609	2,438,000
2022-08-30	4.470	4.500	4.370	4.450	3.761	748,000
2022-08-29	4.400	4.480	4.380	4.460	3.770	822,000
2022-08-26	4.380	4.610	4.380	4.420	3.736	1,990,000
2022-08-25	4.340	4.420	4.310	4.410	3.727	612,600
2022-08-24	4.440	4.480	4.300	4.330	3.660	1,724,000

← NewerPage 17 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.