Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.970	10.990	9.930	10.990	9.915	22,926,447
2023-10-25	10.410	10.490	9.960	9.990	9.013	20,529,019
2023-10-24	10.200	10.530	10.140	10.350	9.338	11,075,965
2023-10-23	10.340	10.400	10.140	10.220	9.221	6,862,478
2023-10-20	10.400	10.520	10.320	10.340	9.329	9,919,544
2023-10-19	10.750	10.770	10.310	10.420	9.401	13,634,163
2023-10-18	11.100	11.120	10.700	10.730	9.681	10,645,503
2023-10-17	11.290	11.330	10.800	11.020	9.942	14,915,800
2023-10-16	11.590	11.590	11.140	11.190	10.096	14,552,920
2023-10-13	11.320	11.670	11.230	11.610	10.475	16,024,368
2023-10-12	11.300	11.430	11.180	11.320	10.213	10,877,711
2023-10-11	10.760	11.340	10.750	11.220	10.123	20,594,700
2023-10-10	11.100	11.190	10.610	10.710	9.663	24,090,832
2023-10-09	11.660	11.710	10.910	11.070	9.987	19,528,371
2023-09-28	11.600	11.900	11.570	11.660	10.520	10,724,600
2023-09-27	11.580	11.750	11.400	11.590	10.457	13,931,854
2023-09-26	11.480	11.670	11.440	11.580	10.448	6,766,978
2023-09-25	11.430	11.610	11.320	11.520	10.393	9,183,100
2023-09-22	11.090	11.440	11.000	11.390	10.276	8,643,876
2023-09-21	11.240	11.260	11.030	11.090	10.005	7,910,900
2023-09-20	11.370	11.440	11.180	11.240	10.141	8,295,900
2023-09-19	11.520	11.590	11.300	11.400	10.285	8,045,104
2023-09-18	11.730	11.780	11.400	11.560	10.429	13,996,825
2023-09-15	11.570	12.000	11.420	11.720	10.574	17,802,800
2023-09-14	11.550	11.800	11.410	11.540	10.411	8,934,000
2023-09-13	11.600	11.680	11.430	11.590	10.457	6,067,775
2023-09-12	11.700	11.790	11.530	11.650	10.511	7,570,900
2023-09-11	11.290	11.880	11.270	11.740	10.592	18,893,667
2023-09-08	11.050	11.380	10.980	11.350	10.240	11,725,482
2023-09-07	11.190	11.190	10.920	10.970	9.897	6,582,413
2023-09-06	11.240	11.250	11.080	11.140	10.051	5,179,350
2023-09-05	11.230	11.340	11.170	11.240	10.141	6,801,625
2023-09-04	11.300	11.380	11.130	11.230	10.132	8,436,802
2023-09-01	11.420	11.570	11.170	11.220	10.123	10,016,057
2023-08-31	11.250	11.630	11.190	11.500	10.375	9,709,450
2023-08-30	11.600	11.640	11.150	11.220	10.123	11,403,780
2023-08-29	10.820	11.850	10.800	11.680	10.538	23,318,737
2023-08-28	11.760	11.800	10.760	10.800	9.744	16,264,800
2023-08-25	11.110	11.330	11.030	11.110	10.023	10,028,583
2023-08-24	11.470	11.530	10.370	11.150	10.060	26,916,700
2023-08-23	11.660	11.750	11.490	11.510	10.384	5,515,200
2023-08-22	11.510	11.740	11.350	11.650	10.511	5,983,200
2023-08-21	11.660	11.820	11.490	11.500	10.375	8,483,400
2023-08-18	11.990	12.040	11.640	11.730	10.583	6,459,481
2023-08-17	12.130	12.260	11.980	12.020	10.844	6,531,300
2023-08-16	12.220	12.520	12.130	12.180	10.989	8,728,735
2023-08-15	11.980	12.300	11.960	12.280	11.079	11,126,623
2023-08-14	11.700	12.120	11.600	12.040	10.863	9,515,555
2023-08-11	11.820	12.000	11.730	11.750	10.601	4,241,850
2023-08-10	11.800	11.900	11.640	11.820	10.664	5,005,506
2023-08-09	11.510	11.890	11.500	11.870	10.709	13,932,000
2023-08-08	11.790	11.840	11.510	11.520	10.393	11,606,375
2023-08-07	12.030	12.030	11.490	11.660	10.520	17,950,226
2023-08-04	12.600	12.600	11.950	12.030	10.853	16,593,037
2023-08-03	12.100	12.730	12.050	12.590	11.359	14,297,144
2023-08-02	12.400	12.420	11.850	12.240	11.043	18,255,850
2023-08-01	12.550	12.960	12.330	12.360	11.151	10,673,426
2023-07-31	13.220	13.220	12.450	12.550	11.323	24,094,603
2023-07-28	13.300	13.330	13.080	13.230	11.936	6,977,350
2023-07-27	13.500	13.500	13.270	13.300	11.999	4,385,278

← NewerPage 13 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.