Shandong Xinhua Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 3.950 | 4.030 | 3.950 | 4.000 | 3.299 | 154,000 |
| 2021-11-29 | 4.000 | 4.000 | 3.950 | 4.000 | 3.299 | 244,000 |
| 2021-11-26 | 3.950 | 4.000 | 3.930 | 4.000 | 3.299 | 92,000 |
| 2021-11-25 | 3.990 | 4.030 | 3.950 | 4.000 | 3.299 | 128,400 |
| 2021-11-24 | 3.970 | 3.970 | 3.910 | 3.950 | 3.257 | 106,000 |
| 2021-11-23 | 3.900 | 3.950 | 3.890 | 3.930 | 3.241 | 102,000 |
| 2021-11-22 | 3.910 | 3.930 | 3.880 | 3.920 | 3.233 | 144,000 |
| 2021-11-19 | 3.900 | 3.930 | 3.900 | 3.930 | 3.241 | 656,000 |
| 2021-11-18 | 3.890 | 3.940 | 3.880 | 3.930 | 3.241 | 126,000 |
| 2021-11-17 | 3.950 | 3.970 | 3.890 | 3.960 | 3.266 | 196,000 |
| 2021-11-16 | 3.880 | 4.060 | 3.880 | 3.970 | 3.274 | 924,000 |
| 2021-11-15 | 3.820 | 3.880 | 3.810 | 3.870 | 3.191 | 792,000 |
| 2021-11-12 | 3.830 | 3.830 | 3.770 | 3.820 | 3.150 | 42,000 |
| 2021-11-11 | 3.820 | 3.860 | 3.770 | 3.830 | 3.158 | 981,200 |
| 2021-11-10 | 3.800 | 3.800 | 3.720 | 3.780 | 3.117 | 180,000 |
| 2021-11-09 | 3.770 | 3.770 | 3.750 | 3.750 | 3.092 | 143,200 |
| 2021-11-08 | 3.740 | 3.770 | 3.730 | 3.770 | 3.109 | 58,000 |
| 2021-11-05 | 3.740 | 3.770 | 3.730 | 3.770 | 3.109 | 63,200 |
| 2021-11-04 | 3.790 | 3.810 | 3.740 | 3.760 | 3.101 | 97,200 |
| 2021-11-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.125 | 4,000 |
| 2021-11-02 | 3.810 | 3.810 | 3.730 | 3.750 | 3.092 | 122,000 |
| 2021-11-01 | 3.780 | 3.830 | 3.770 | 3.820 | 3.150 | 45,600 |
| 2021-10-29 | 3.820 | 3.840 | 3.760 | 3.820 | 3.150 | 150,000 |
| 2021-10-28 | 3.780 | 3.820 | 3.760 | 3.820 | 3.150 | 132,000 |
| 2021-10-27 | 3.810 | 3.860 | 3.760 | 3.820 | 3.150 | 430,200 |
| 2021-10-26 | 3.850 | 3.890 | 3.750 | 3.870 | 3.191 | 196,000 |
| 2021-10-25 | 3.810 | 3.890 | 3.800 | 3.850 | 3.175 | 82,000 |
| 2021-10-22 | 3.830 | 3.860 | 3.820 | 3.850 | 3.175 | 94,600 |
| 2021-10-21 | 3.830 | 3.860 | 3.820 | 3.820 | 3.150 | 147,000 |
| 2021-10-20 | 3.850 | 3.870 | 3.830 | 3.830 | 3.158 | 273,600 |
| 2021-10-19 | 3.810 | 3.880 | 3.810 | 3.880 | 3.200 | 170,000 |
| 2021-10-18 | 3.810 | 3.870 | 3.790 | 3.870 | 3.191 | 26,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.