Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.790	11.940	11.250	11.280	10.429	8,833,900
2024-07-22	11.480	11.900	11.390	11.810	10.919	11,816,558
2024-07-19	11.200	11.550	11.180	11.490	10.623	9,447,533
2024-07-18	11.270	11.340	11.080	11.260	10.411	7,425,343
2024-07-17	11.060	11.300	10.950	11.260	10.411	7,058,457
2024-07-16	11.180	11.260	11.000	11.070	10.235	6,497,193
2024-07-15	11.330	11.410	11.180	11.260	10.411	4,923,200
2024-07-12	11.250	11.410	11.130	11.310	10.457	7,254,987
2024-07-11	11.270	11.370	10.980	11.250	10.401	9,053,767
2024-07-10	11.030	11.530	11.030	11.170	10.327	9,698,320
2024-07-09	11.230	11.240	10.840	11.100	10.263	16,213,033
2024-07-08	11.790	11.980	11.080	11.140	10.300	23,158,158
2024-07-05	10.700	11.720	10.670	11.720	10.836	18,800,977
2024-07-04	10.830	10.980	10.560	10.650	9.847	10,726,575
2024-07-03	11.140	11.290	10.870	10.890	10.069	12,318,250
2024-07-02	11.420	11.500	11.050	11.150	10.309	9,296,904
2024-07-01	11.380	11.650	11.180	11.440	10.577	12,494,500
2024-06-28	11.620	11.750	11.330	11.410	10.549	7,955,288
2024-06-27	11.880	11.880	11.500	11.510	10.642	9,607,000
2024-06-26	11.780	12.070	11.450	11.870	10.975	13,712,600
2024-06-25	11.470	11.840	11.420	11.720	10.836	12,497,472
2024-06-24	11.910	11.990	11.390	11.530	10.660	18,604,725
2024-06-21	11.620	12.120	11.470	12.050	11.141	23,006,520
2024-06-20	11.450	11.690	11.450	11.580	10.707	12,146,834
2024-06-19	11.730	11.730	11.330	11.440	10.577	6,524,475
2024-06-18	11.560	11.880	11.510	11.680	10.799	8,237,134
2024-06-17	11.600	11.710	11.420	11.560	10.688	6,278,563
2024-06-14	11.520	11.700	11.330	11.650	10.771	11,343,100
2024-06-13	11.710	11.710	11.440	11.520	10.651	7,372,804
2024-06-12	11.900	11.900	11.620	11.730	10.845	6,946,350
2024-06-11	11.510	11.920	11.510	11.800	10.910	9,195,150
2024-06-07	11.850	11.930	11.550	11.680	10.799	8,444,900
2024-06-06	12.000	12.090	11.680	11.790	10.901	12,740,900
2024-06-05	12.200	12.360	12.010	12.030	11.123	9,595,925
2024-06-04	12.170	12.470	12.110	12.400	11.187	9,311,275
2024-06-03	12.190	12.530	12.080	12.170	10.980	8,899,637
2024-05-31	12.330	12.440	12.100	12.160	10.971	6,411,787
2024-05-30	12.200	12.380	12.100	12.260	11.061	7,326,705
2024-05-29	12.400	12.480	12.120	12.210	11.016	12,308,369
2024-05-28	12.650	12.800	12.260	12.340	11.133	11,730,512
2024-05-27	12.340	12.700	12.240	12.700	11.458	10,298,576
2024-05-24	12.590	12.700	12.350	12.400	11.187	7,601,498
2024-05-23	12.500	12.730	12.360	12.600	11.368	12,729,558
2024-05-22	12.340	12.550	12.320	12.520	11.296	14,727,950
2024-05-21	12.560	12.640	12.280	12.370	11.160	15,419,265
2024-05-20	12.650	12.750	12.500	12.600	11.368	11,220,672
2024-05-17	12.400	12.680	12.340	12.630	11.395	12,479,988
2024-05-16	12.830	12.900	12.390	12.410	11.196	17,476,458
2024-05-15	12.200	13.040	12.200	12.830	11.575	28,323,675
2024-05-14	12.220	12.450	12.150	12.280	11.079	10,345,823
2024-05-13	12.200	12.430	12.150	12.220	11.025	10,979,900
2024-05-10	12.320	12.400	12.200	12.300	11.097	9,116,822
2024-05-09	12.020	12.590	11.880	12.340	11.133	21,195,841
2024-05-08	12.250	12.320	11.960	12.020	10.844	10,801,750
2024-05-07	12.080	12.320	12.020	12.300	11.097	10,150,500
2024-05-06	11.850	12.160	11.750	12.090	10.908	18,866,975
2024-04-30	11.490	11.840	11.440	11.750	10.601	12,563,450
2024-04-29	11.490	11.540	11.310	11.490	10.366	12,618,404
2024-04-26	11.400	11.650	11.380	11.440	10.321	13,998,904
2024-04-25	10.970	11.750	10.890	11.480	10.357	25,137,345

← NewerPage 10 of 21 · 1,215 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.