Shandong Xinhua Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.450	4.460	4.370	4.450	3.670	194,600
2022-02-25	4.450	4.550	4.450	4.480	3.694	112,000
2022-02-24	4.560	4.610	4.360	4.470	3.686	1,094,000
2022-02-23	4.530	4.640	4.530	4.560	3.760	170,000
2022-02-22	4.600	4.660	4.460	4.540	3.744	868,000
2022-02-21	4.420	4.830	4.420	4.760	3.925	2,108,000
2022-02-18	4.450	4.490	4.440	4.460	3.678	112,000
2022-02-17	4.490	4.500	4.450	4.470	3.686	50,000
2022-02-16	4.410	4.600	4.410	4.520	3.727	602,000
2022-02-15	4.450	4.510	4.420	4.420	3.645	204,000
2022-02-14	4.410	4.480	4.400	4.400	3.629	686,000
2022-02-11	4.560	4.560	4.410	4.420	3.645	346,000
2022-02-10	4.600	4.700	4.540	4.560	3.760	206,000
2022-02-09	4.490	4.700	4.490	4.600	3.793	447,200
2022-02-08	4.370	4.580	4.370	4.530	3.736	982,000
2022-02-07	4.400	4.400	4.300	4.370	3.604	326,000
2022-02-04	4.230	4.290	4.220	4.290	3.538	118,000
2022-01-31	4.100	4.220	4.060	4.220	3.480	64,000
2022-01-28	4.250	4.250	4.190	4.200	3.464	32,000
2022-01-27	4.300	4.320	4.230	4.250	3.505	218,000
2022-01-26	4.440	4.480	4.300	4.350	3.587	888,000
2022-01-25	4.490	4.570	4.350	4.400	3.629	1,673,000
2022-01-24	4.610	4.610	4.520	4.560	3.760	688,000
2022-01-21	4.850	4.860	4.600	4.600	3.793	1,422,000
2022-01-20	4.810	4.950	4.760	4.830	3.983	1,249,200
2022-01-19	4.820	4.900	4.780	4.820	3.975	508,000
2022-01-18	5.020	5.100	4.810	4.810	3.967	792,000
2022-01-17	4.940	5.060	4.900	5.020	4.140	1,377,600
2022-01-14	4.860	5.040	4.860	4.880	4.024	1,784,000
2022-01-13	4.950	4.950	4.790	4.810	3.967	781,800
2022-01-12	4.800	4.860	4.790	4.850	4.000	292,000
2022-01-11	4.820	4.860	4.760	4.840	3.991	374,000
2022-01-10	4.830	4.950	4.750	4.820	3.975	1,172,400
2022-01-07	4.840	5.070	4.730	4.770	3.934	1,502,000
2022-01-06	4.740	4.960	4.700	4.870	4.016	1,156,000
2022-01-05	4.890	4.890	4.700	4.740	3.909	1,058,000
2022-01-04	4.680	5.120	4.650	4.890	4.033	5,251,800
2022-01-03	4.670	4.700	4.500	4.570	3.769	1,108,000
2021-12-31	4.950	4.990	4.620	4.650	3.835	810,000
2021-12-30	4.600	5.160	4.470	4.840	3.991	2,064,000
2021-12-29	5.050	5.050	4.610	4.640	3.826	531,800
2021-12-28	4.810	5.060	4.700	5.040	4.156	4,333,200
2021-12-24	4.840	4.840	4.650	4.710	3.884	1,548,000
2021-12-23	4.940	5.080	4.680	4.840	3.991	4,608,600
2021-12-22	5.500	5.560	4.830	4.890	4.033	9,899,000
2021-12-21	4.680	5.300	4.600	5.300	4.371	18,054,000
2021-12-20	4.250	4.780	4.250	4.550	3.752	3,304,000
2021-12-17	4.370	4.370	4.200	4.230	3.488	264,000
2021-12-16	4.500	4.500	4.200	4.330	3.571	442,000
2021-12-15	4.190	4.370	4.190	4.270	3.521	492,000
2021-12-14	4.210	4.260	4.160	4.190	3.455	194,000
2021-12-13	4.300	4.320	4.240	4.290	3.538	307,200
2021-12-10	4.440	4.440	4.300	4.300	3.546	702,000
2021-12-09	4.480	4.510	4.440	4.460	3.678	1,210,000
2021-12-08	4.290	4.540	4.180	4.440	3.661	1,857,000
2021-12-07	4.420	4.570	4.290	4.440	3.661	1,220,000
2021-12-06	4.550	4.730	4.380	4.380	3.612	5,179,800
2021-12-03	4.130	4.530	4.130	4.470	3.686	5,801,800
2021-12-02	4.220	4.280	4.100	4.130	3.406	1,224,000
2021-12-01	3.990	4.270	3.990	4.190	3.455	3,518,000

← NewerPage 20 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.