Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	6.980	7.130	6.210	6.260	5.162	17,083,000
2022-05-27	6.990	7.270	6.680	6.980	5.756	24,258,801
2022-05-26	6.250	6.880	6.200	6.820	5.624	17,871,301
2022-05-25	6.180	6.690	6.000	6.250	5.154	25,237,199
2022-05-24	6.200	6.470	6.000	6.100	5.030	21,104,000
2022-05-23	5.890	6.330	5.800	6.220	5.129	15,306,700
2022-05-20	6.500	6.630	5.800	5.990	4.940	22,872,600
2022-05-19	5.500	6.300	5.400	6.290	5.187	20,750,801
2022-05-18	5.630	6.090	5.480	5.560	4.585	21,862,801
2022-05-17	6.150	6.260	5.590	5.590	4.610	16,373,400
2022-05-16	6.490	6.520	5.760	6.050	4.989	17,665,000
2022-05-13	6.360	6.670	6.000	6.400	5.278	19,049,199
2022-05-12	6.200	7.100	6.160	6.260	5.162	40,663,449
2022-05-11	8.190	8.200	6.350	6.470	5.336	48,230,801
2022-05-10	8.210	8.480	7.900	8.190	6.754	22,814,000
2022-05-06	7.000	7.880	7.000	7.560	6.234	22,447,020
2022-05-05	6.990	7.390	6.610	7.200	5.938	22,780,199
2022-05-04	6.500	6.700	6.470	6.600	5.443	1,421,600
2022-05-03	6.720	6.800	6.300	6.480	5.344	1,682,000
2022-04-29	6.530	7.090	6.350	6.680	5.509	5,511,270
2022-04-28	6.990	7.270	5.650	6.300	5.195	8,151,400
2022-04-27	5.010	10.000	5.010	6.550	5.402	33,431,801
2022-04-26	4.230	4.570	4.180	4.360	3.596	1,286,000
2022-04-25	4.320	4.320	4.100	4.230	3.488	370,000
2022-04-22	4.710	4.710	4.360	4.390	3.620	2,982,000
2022-04-21	4.500	4.860	4.480	4.700	3.876	5,812,000
2022-04-20	4.290	4.680	4.290	4.620	3.810	3,008,000
2022-04-19	4.310	4.380	4.220	4.300	3.546	3,578,000
2022-04-14	4.290	4.320	4.230	4.310	3.554	443,800
2022-04-13	4.180	4.230	4.180	4.220	3.480	154,000
2022-04-12	4.220	4.260	4.130	4.230	3.488	179,800
2022-04-11	4.200	4.230	4.120	4.220	3.480	1,442,000
2022-04-08	4.270	4.300	4.160	4.210	3.472	1,243,200
2022-04-07	4.200	4.240	4.160	4.210	3.472	612,000
2022-04-06	3.990	4.260	3.990	4.220	3.480	2,772,000
2022-04-04	3.970	4.080	3.970	3.990	3.290	76,000
2022-04-01	4.080	4.080	3.910	3.970	3.274	194,000
2022-03-31	4.210	4.210	4.040	4.080	3.365	314,000
2022-03-30	4.130	4.200	4.110	4.200	3.464	294,000
2022-03-29	4.140	4.180	4.090	4.180	3.447	550,200
2022-03-28	4.180	4.180	4.070	4.100	3.381	398,000
2022-03-25	4.120	4.480	4.080	4.190	3.455	2,298,000
2022-03-24	4.110	4.170	4.060	4.090	3.373	799,400
2022-03-23	4.110	4.110	4.080	4.090	3.373	112,000
2022-03-22	4.110	4.110	4.060	4.090	3.373	380,000
2022-03-21	4.010	4.110	4.010	4.090	3.373	330,000
2022-03-18	4.020	4.050	3.930	4.030	3.323	314,000
2022-03-17	3.910	4.100	3.890	3.990	3.290	974,000
2022-03-16	3.860	3.870	3.670	3.840	3.167	791,200
2022-03-15	3.900	3.930	3.700	3.700	3.051	1,380,000
2022-03-14	4.100	4.110	3.930	3.930	3.241	743,600
2022-03-11	4.020	4.110	3.980	4.080	3.365	1,010,000
2022-03-10	4.070	4.130	4.010	4.090	3.373	518,000
2022-03-09	4.060	4.120	3.910	3.990	3.290	716,000
2022-03-08	4.190	4.190	4.060	4.100	3.381	636,000
2022-03-07	4.330	4.340	4.180	4.250	3.505	628,000
2022-03-04	4.480	4.600	4.380	4.400	3.629	1,061,000
2022-03-03	4.430	4.470	4.430	4.460	3.678	126,800
2022-03-02	4.370	4.470	4.340	4.450	3.670	184,000
2022-03-01	4.430	4.480	4.380	4.420	3.645	188,000

← NewerPage 19 of 21 · 1,232 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.