Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	4.500	4.550	4.440	4.460	3.770	990,000
2022-08-22	4.490	4.540	4.410	4.520	3.820	3,294,000
2022-08-19	4.490	4.540	4.460	4.500	3.804	948,000
2022-08-18	4.500	4.530	4.470	4.510	3.812	1,262,000
2022-08-17	4.560	4.560	4.500	4.500	3.804	1,264,000
2022-08-16	4.600	4.630	4.540	4.560	3.854	1,098,000
2022-08-15	4.670	4.690	4.560	4.600	3.888	2,112,000
2022-08-12	4.690	4.720	4.650	4.690	3.964	960,000
2022-08-11	4.720	4.720	4.630	4.690	3.964	1,729,800
2022-08-10	4.780	4.900	4.630	4.670	3.947	3,664,000
2022-08-09	4.960	5.020	4.650	4.720	3.990	7,528,000
2022-08-08	4.650	5.150	4.650	4.980	4.209	12,900,000
2022-08-05	4.550	4.650	4.540	4.650	3.930	1,966,000
2022-08-04	4.530	4.620	4.500	4.550	3.846	3,748,000
2022-08-03	4.590	4.710	4.500	4.520	3.820	3,384,000
2022-08-02	4.860	4.870	4.540	4.640	3.922	4,356,000
2022-08-01	5.100	5.250	4.880	4.890	4.133	8,378,000
2022-07-29	5.190	5.370	5.070	5.140	4.345	4,424,000
2022-07-28	5.280	5.430	5.180	5.240	4.429	4,946,000
2022-07-27	5.670	5.670	5.210	5.220	4.412	7,850,000
2022-07-26	6.300	6.390	5.690	5.700	4.818	16,470,000
2022-07-25	6.090	6.260	6.050	6.210	5.249	2,487,800
2022-07-22	6.130	6.150	5.960	6.090	5.147	2,890,000
2022-07-21	6.030	6.160	5.950	6.030	5.097	3,018,000
2022-07-20	6.120	6.250	6.020	6.030	5.097	3,322,000
2022-07-19	6.370	6.370	5.990	6.050	5.114	2,746,000
2022-07-18	6.260	6.490	6.170	6.280	5.308	4,638,000
2022-07-15	7.040	7.170	6.160	6.200	5.240	18,583,199
2022-07-14	6.970	7.250	6.840	7.220	5.954	10,569,400
2022-07-13	7.180	7.200	6.850	6.900	5.690	9,932,000
2022-07-12	7.310	7.310	7.020	7.080	5.839	12,741,000
2022-07-11	7.080	7.450	6.890	7.210	5.946	18,098,000
2022-07-08	6.890	7.180	6.640	7.010	5.781	15,852,000
2022-07-07	6.800	6.900	6.360	6.800	5.608	6,770,000
2022-07-06	6.590	6.880	6.500	6.770	5.583	10,545,200
2022-07-05	6.340	6.590	6.100	6.550	5.402	7,789,800
2022-07-04	6.410	6.600	6.180	6.270	5.171	6,988,600
2022-06-30	6.440	7.250	6.220	6.530	5.385	22,633,529
2022-06-29	6.200	6.530	6.200	6.330	5.220	6,741,200
2022-06-28	6.240	6.350	6.140	6.300	5.195	4,508,000
2022-06-27	5.920	6.310	5.770	6.240	5.146	11,566,000
2022-06-24	5.930	5.960	5.810	5.900	4.865	2,935,000
2022-06-23	5.960	5.960	5.770	5.860	4.833	3,348,000
2022-06-22	5.900	6.140	5.800	5.920	4.882	9,261,000
2022-06-21	5.970	6.130	5.820	5.870	4.841	10,771,000
2022-06-20	5.500	6.000	5.500	5.940	4.898	10,420,000
2022-06-17	5.550	5.660	5.460	5.560	4.585	4,987,200
2022-06-16	5.600	5.790	5.450	5.550	4.577	6,734,000
2022-06-15	5.570	5.620	5.490	5.520	4.552	3,101,000
2022-06-14	5.630	5.650	5.420	5.510	4.544	3,390,000
2022-06-13	5.820	5.840	5.580	5.600	4.618	4,789,800
2022-06-10	5.890	5.990	5.840	5.880	4.849	4,454,000
2022-06-09	6.010	6.120	5.820	5.850	4.824	4,598,000
2022-06-08	6.190	6.280	5.870	6.020	4.964	10,381,000
2022-06-07	5.780	6.220	5.740	6.120	5.047	11,054,000
2022-06-06	6.000	6.000	5.690	5.720	4.717	6,202,000
2022-06-02	6.000	6.170	5.890	5.960	4.915	6,320,000
2022-06-01	6.110	6.290	5.940	5.950	4.907	7,812,000
2022-05-31	6.300	6.400	5.960	6.110	5.039	12,064,800
2022-05-30	6.980	7.130	6.210	6.260	5.162	17,083,000

← NewerPage 18 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.