Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.900	10.950	10.800	10.890	9.825	8,497,653
2024-04-23	10.800	10.970	10.750	10.890	9.825	11,937,327
2024-04-22	10.660	10.880	10.640	10.840	9.780	16,560,118
2024-04-19	10.400	10.570	10.400	10.550	9.518	6,892,200
2024-04-18	10.470	10.600	10.420	10.440	9.419	9,974,050
2024-04-17	10.200	10.540	10.120	10.530	9.500	15,192,905
2024-04-16	10.250	10.550	10.000	10.160	9.166	12,667,100
2024-04-15	10.200	10.410	10.140	10.310	9.302	14,033,402
2024-04-12	10.330	10.450	10.210	10.220	9.221	10,359,823
2024-04-11	10.300	10.650	10.230	10.300	9.293	23,920,197
2024-04-10	9.930	10.540	9.930	10.400	9.383	36,573,966
2024-04-09	9.730	10.010	9.650	9.980	9.004	17,925,607
2024-04-08	10.000	10.000	9.740	9.770	8.815	15,599,786
2024-04-03	9.810	10.060	9.720	10.000	9.022	17,403,624
2024-04-02	9.790	9.840	9.670	9.830	8.869	16,451,399
2024-04-01	9.370	9.770	9.370	9.770	8.815	25,750,675
2024-03-29	9.350	9.370	9.150	9.370	8.454	5,763,200
2024-03-28	9.110	9.430	9.060	9.330	8.418	13,749,419
2024-03-27	9.140	9.290	9.110	9.130	8.237	13,102,650
2024-03-26	9.270	9.280	9.070	9.170	8.273	11,323,951
2024-03-25	9.400	9.470	9.260	9.270	8.363	12,041,599
2024-03-22	9.720	9.720	9.420	9.460	8.535	17,924,623
2024-03-21	9.790	9.940	9.700	9.710	8.760	17,797,715
2024-03-20	9.970	9.980	9.660	9.810	8.851	24,408,605
2024-03-19	10.250	10.270	9.970	9.980	9.004	17,965,376
2024-03-18	10.170	10.240	9.980	10.220	9.221	18,450,550
2024-03-15	10.000	10.190	9.960	10.190	9.193	15,534,669
2024-03-14	10.230	10.600	9.950	10.020	9.040	20,088,056
2024-03-13	10.250	10.310	10.030	10.160	9.166	14,072,052
2024-03-12	10.080	10.280	10.020	10.260	9.257	15,405,182
2024-03-11	9.980	10.100	9.830	10.080	9.094	17,737,682
2024-03-08	10.010	10.130	9.850	10.010	9.031	13,105,000
2024-03-07	10.210	10.250	10.000	10.000	9.022	10,961,900
2024-03-06	10.400	10.470	10.020	10.190	9.193	24,626,550
2024-03-05	10.740	10.760	10.370	10.460	9.437	14,969,938
2024-03-04	10.610	10.850	10.560	10.780	9.726	12,107,728
2024-03-01	10.770	10.790	10.500	10.610	9.572	16,267,924
2024-02-29	10.780	10.870	10.580	10.790	9.735	11,588,019
2024-02-28	10.900	11.220	10.680	10.690	9.645	14,591,000
2024-02-27	10.610	10.880	10.600	10.880	9.816	6,260,600
2024-02-26	10.680	10.830	10.540	10.650	9.608	8,676,500
2024-02-23	10.650	10.680	10.480	10.650	9.608	8,184,765
2024-02-22	10.600	10.740	10.460	10.610	9.572	7,818,923
2024-02-21	10.450	10.810	10.330	10.600	9.563	12,929,400
2024-02-20	10.400	10.620	10.310	10.550	9.518	10,537,500
2024-02-19	10.500	10.600	10.220	10.480	9.455	12,493,600
2024-02-08	10.350	11.000	10.280	10.450	9.428	22,432,360
2024-02-07	9.740	10.620	9.630	10.340	9.329	22,908,175
2024-02-06	8.860	9.760	8.700	9.720	8.769	21,791,987
2024-02-05	9.260	9.340	8.440	8.870	8.003	22,899,685
2024-02-02	9.780	9.930	8.970	9.250	8.345	20,750,325
2024-02-01	9.720	10.050	9.460	9.780	8.824	11,636,119
2024-01-31	10.080	10.170	9.750	9.780	8.824	14,323,300
2024-01-30	10.300	10.430	10.100	10.180	9.184	12,277,900
2024-01-29	10.510	10.640	10.070	10.300	9.293	16,020,211
2024-01-26	10.720	10.880	10.450	10.530	9.500	9,137,650
2024-01-25	10.480	10.850	10.220	10.830	9.771	12,157,750
2024-01-24	10.550	10.720	10.070	10.490	9.464	11,194,900
2024-01-23	10.550	10.660	10.300	10.560	9.527	8,442,274
2024-01-22	11.040	11.110	10.440	10.510	9.482	11,258,940

← NewerPage 11 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.