Zhejiang Xianju Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.640 | 8.800 | 8.580 | 8.650 | 8.650 | 15,401,652 |
| 2026-10-15 | 8.700 | 8.810 | 8.600 | 8.640 | 8.640 | 15,886,900 |
| 2026-10-14 | 8.690 | 8.770 | 8.640 | 8.740 | 8.740 | 13,302,941 |
| 2026-10-13 | 8.710 | 8.790 | 8.670 | 8.690 | 8.690 | 14,589,300 |
| 2026-10-12 | 8.770 | 8.800 | 8.720 | 8.750 | 8.750 | 10,874,900 |
| 2026-10-09 | 8.620 | 8.780 | 8.620 | 8.760 | 8.760 | 18,569,408 |
| 2026-10-08 | 8.700 | 8.760 | 8.620 | 8.640 | 8.640 | 9,654,670 |
| 2026-09-30 | 8.580 | 8.680 | 8.560 | 8.640 | 8.640 | 12,363,149 |
| 2026-09-29 | 8.670 | 8.690 | 8.550 | 8.580 | 8.580 | 8,631,106 |
| 2026-09-28 | 8.630 | 8.680 | 8.600 | 8.650 | 8.650 | 9,109,080 |
| 2026-09-24 | 8.710 | 8.770 | 8.580 | 8.610 | 8.610 | 7,764,300 |
| 2026-09-23 | 8.750 | 8.800 | 8.710 | 8.730 | 8.730 | 9,178,650 |
| 2026-09-22 | 8.650 | 8.780 | 8.620 | 8.740 | 8.740 | 15,353,456 |
| 2026-09-21 | 8.580 | 8.700 | 8.550 | 8.660 | 8.660 | 13,501,711 |
| 2026-09-18 | 8.550 | 8.620 | 8.530 | 8.550 | 8.550 | 6,676,300 |
| 2026-09-17 | 8.490 | 8.560 | 8.460 | 8.540 | 8.540 | 6,109,986 |
| 2026-09-16 | 8.530 | 8.540 | 8.450 | 8.520 | 8.520 | 7,680,800 |
| 2026-09-15 | 8.700 | 8.700 | 8.590 | 8.600 | 8.500 | 6,717,791 |
| 2026-09-14 | 8.530 | 8.690 | 8.520 | 8.680 | 8.579 | 8,958,800 |
| 2026-09-11 | 8.700 | 8.700 | 8.520 | 8.540 | 8.441 | 11,053,400 |
| 2026-09-10 | 8.830 | 8.850 | 8.690 | 8.730 | 8.629 | 8,681,600 |
| 2026-09-09 | 8.800 | 8.870 | 8.760 | 8.810 | 8.708 | 9,057,003 |
| 2026-09-08 | 8.670 | 8.880 | 8.580 | 8.850 | 8.747 | 19,337,559 |
| 2026-09-07 | 8.680 | 8.720 | 8.630 | 8.640 | 8.540 | 10,549,600 |
| 2026-09-04 | 8.700 | 8.780 | 8.640 | 8.680 | 8.579 | 13,834,194 |
| 2026-09-03 | 8.700 | 8.740 | 8.660 | 8.710 | 8.609 | 13,595,400 |
| 2026-09-02 | 8.800 | 8.900 | 8.690 | 8.710 | 8.609 | 34,373,569 |
| 2026-09-01 | 8.600 | 9.390 | 8.600 | 9.040 | 8.935 | 51,127,719 |
| 2026-08-31 | 8.700 | 8.770 | 8.690 | 8.720 | 8.619 | 9,744,352 |
| 2026-08-28 | 8.760 | 8.780 | 8.620 | 8.720 | 8.619 | 14,852,838 |
| 2026-08-27 | 8.520 | 8.660 | 8.500 | 8.620 | 8.520 | 11,812,577 |
| 2026-08-26 | 8.570 | 8.690 | 8.510 | 8.560 | 8.461 | 11,270,820 |
| 2026-08-25 | 8.430 | 8.570 | 8.410 | 8.560 | 8.461 | 10,920,750 |
| 2026-08-24 | 8.420 | 8.470 | 8.320 | 8.440 | 8.342 | 11,295,826 |
| 2026-08-21 | 8.530 | 8.570 | 8.340 | 8.440 | 8.342 | 16,061,225 |
| 2026-08-20 | 8.510 | 8.650 | 8.510 | 8.610 | 8.510 | 15,140,276 |
| 2026-08-19 | 8.440 | 8.470 | 8.350 | 8.470 | 8.372 | 10,374,454 |
| 2026-08-18 | 8.490 | 8.530 | 8.410 | 8.440 | 8.342 | 8,416,800 |
| 2026-08-17 | 8.460 | 8.530 | 8.280 | 8.530 | 8.431 | 13,394,546 |
| 2026-08-14 | 8.620 | 8.690 | 8.460 | 8.490 | 8.391 | 14,095,400 |
| 2026-08-13 | 8.590 | 8.760 | 8.490 | 8.650 | 8.549 | 17,302,750 |
| 2026-08-12 | 8.520 | 8.630 | 8.470 | 8.580 | 8.480 | 11,946,446 |
| 2026-08-11 | 8.630 | 8.660 | 8.510 | 8.520 | 8.421 | 11,450,800 |
| 2026-08-10 | 8.560 | 8.700 | 8.540 | 8.570 | 8.470 | 14,486,637 |
| 2026-08-07 | 8.490 | 8.550 | 8.390 | 8.540 | 8.441 | 12,362,629 |
| 2026-08-06 | 8.630 | 8.640 | 8.450 | 8.460 | 8.362 | 10,513,100 |
| 2026-08-05 | 8.660 | 8.710 | 8.570 | 8.600 | 8.500 | 11,082,900 |
| 2026-08-04 | 8.690 | 8.780 | 8.650 | 8.680 | 8.579 | 9,946,533 |
| 2026-08-03 | 8.560 | 8.690 | 8.530 | 8.680 | 8.579 | 9,694,852 |
| 2026-07-31 | 8.490 | 8.600 | 8.460 | 8.570 | 8.470 | 11,467,375 |
| 2026-07-30 | 8.440 | 8.570 | 8.430 | 8.530 | 8.431 | 9,989,550 |
| 2026-07-29 | 8.390 | 8.540 | 8.370 | 8.470 | 8.372 | 11,167,943 |
| 2026-07-28 | 8.340 | 8.410 | 8.290 | 8.390 | 8.292 | 8,349,475 |
| 2026-07-27 | 8.180 | 8.400 | 8.170 | 8.360 | 8.263 | 10,261,900 |
| 2026-07-24 | 8.390 | 8.440 | 8.200 | 8.200 | 8.105 | 11,620,400 |
| 2026-07-23 | 8.320 | 8.430 | 8.280 | 8.390 | 8.292 | 10,528,282 |
| 2026-07-22 | 8.420 | 8.490 | 8.260 | 8.350 | 8.253 | 18,671,700 |
| 2026-07-21 | 8.630 | 8.660 | 8.410 | 8.450 | 8.352 | 20,364,493 |
| 2026-07-20 | 8.580 | 8.690 | 8.480 | 8.620 | 8.520 | 18,144,800 |
| 2026-07-17 | 8.800 | 8.880 | 8.570 | 8.580 | 8.480 | 24,839,076 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.1000 CNY |
| 2026-05-28 | 0.2000 CNY |
| 2025-10-22 | 0.1000 CNY |
| 2025-05-28 | 0.3000 CNY |
| 2024-06-05 | 0.3000 CNY |
| 2023-06-02 | 0.3000 CNY |
| 2022-09-21 | 1.0779 CNY |
| 2022-06-08 | 0.1500 CNY |
| 2021-06-04 | 0.1500 CNY |
| 2020-06-01 | 0.1000 CNY |
| 2019-05-30 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.