Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.230	11.350	11.000	11.040	9.960	7,228,450
2024-01-18	11.210	11.280	10.870	11.220	10.123	11,266,400
2024-01-17	11.560	11.620	11.200	11.200	10.105	8,060,500
2024-01-16	11.780	11.820	11.340	11.560	10.429	15,905,327
2024-01-15	11.780	12.030	11.670	11.830	10.673	6,935,301
2024-01-12	11.880	12.150	11.630	11.710	10.565	10,779,411
2024-01-11	11.760	12.040	11.730	11.890	10.727	7,460,035
2024-01-10	11.980	12.050	11.740	11.770	10.619	7,294,259
2024-01-09	12.070	12.070	11.700	11.900	10.736	11,019,060
2024-01-08	12.270	12.300	11.950	11.990	10.817	9,615,300
2024-01-05	12.750	12.750	12.150	12.200	11.007	11,247,328
2024-01-04	12.750	12.750	12.520	12.660	11.422	5,762,920
2024-01-03	12.850	12.910	12.590	12.700	11.458	7,362,635
2024-01-02	12.780	13.050	12.590	12.880	11.620	13,011,178
2023-12-29	12.370	12.850	12.370	12.770	11.521	9,455,252
2023-12-28	12.620	12.760	12.400	12.420	11.205	11,451,056
2023-12-27	12.430	12.650	12.300	12.620	11.386	5,635,556
2023-12-26	12.680	12.690	12.250	12.400	11.187	7,967,400
2023-12-25	12.570	12.690	12.390	12.650	11.413	9,258,300
2023-12-22	12.820	12.930	12.480	12.580	11.350	6,823,111
2023-12-21	12.800	12.890	12.500	12.740	11.494	9,665,664
2023-12-20	12.980	13.040	12.650	12.730	11.485	7,243,576
2023-12-19	12.770	13.020	12.580	12.910	11.647	10,316,400
2023-12-18	12.470	12.870	12.470	12.790	11.539	15,128,394
2023-12-15	12.790	12.860	12.510	12.520	11.296	13,907,198
2023-12-14	13.140	13.280	12.720	12.810	11.557	13,778,334
2023-12-13	13.220	13.290	13.070	13.070	11.792	7,438,296
2023-12-12	13.320	13.400	13.130	13.200	11.909	10,210,650
2023-12-11	12.850	13.350	12.840	13.270	11.972	17,702,078
2023-12-08	13.010	13.120	12.700	12.840	11.584	13,928,599
2023-12-07	13.160	13.370	12.940	12.990	11.720	17,976,637
2023-12-06	13.060	13.290	12.640	13.180	11.891	22,512,910
2023-12-05	12.850	13.280	12.730	13.060	11.783	22,301,751
2023-12-04	12.560	13.300	12.410	12.900	11.638	34,997,560
2023-12-01	12.350	12.560	12.180	12.470	11.250	21,726,752
2023-11-30	11.940	12.380	11.930	12.340	11.133	23,273,932
2023-11-29	12.060	12.180	11.900	11.940	10.772	8,736,550
2023-11-28	11.980	12.210	11.750	12.140	10.953	11,872,125
2023-11-27	12.230	12.310	11.920	12.000	10.826	12,213,850
2023-11-24	12.110	12.240	12.000	12.220	11.025	10,942,151
2023-11-23	12.000	12.250	12.000	12.150	10.962	7,658,337
2023-11-22	11.910	12.170	11.890	12.030	10.853	10,746,116
2023-11-21	12.210	12.260	11.950	11.990	10.817	11,476,531
2023-11-20	12.150	12.450	12.150	12.230	11.034	20,398,360
2023-11-17	11.860	12.130	11.760	12.110	10.926	19,024,350
2023-11-16	12.350	12.510	11.700	11.840	10.682	38,664,716
2023-11-15	12.250	12.560	12.200	12.500	11.278	18,150,891
2023-11-14	11.990	12.350	11.840	12.310	11.106	27,343,978
2023-11-13	11.790	11.950	11.540	11.930	10.763	18,695,252
2023-11-10	11.670	11.720	11.450	11.690	10.547	10,836,710
2023-11-09	11.820	11.980	11.560	11.640	10.502	11,864,691
2023-11-08	11.720	11.990	11.620	11.890	10.727	7,929,100
2023-11-07	11.760	11.820	11.640	11.700	10.556	9,186,850
2023-11-06	12.040	12.040	11.790	11.840	10.682	14,713,878
2023-11-03	12.040	12.050	11.780	11.950	10.781	12,866,462
2023-11-02	11.690	12.080	11.670	11.960	10.790	17,074,735
2023-11-01	11.680	11.770	11.460	11.680	10.538	12,459,413
2023-10-31	11.510	11.740	11.380	11.680	10.538	17,046,150
2023-10-30	11.250	11.620	11.240	11.530	10.402	26,287,176
2023-10-27	10.870	11.340	10.690	11.250	10.150	37,032,129

← NewerPage 12 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.