Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	13.120	13.570	13.050	13.520	12.198	10,973,300
2023-07-25	13.050	13.240	12.930	13.110	11.828	10,040,200
2023-07-24	12.490	13.080	12.480	13.030	11.756	11,703,624
2023-07-21	12.400	12.590	12.370	12.470	11.250	6,120,750
2023-07-20	12.520	12.640	12.400	12.450	11.232	6,797,127
2023-07-19	12.660	12.750	12.470	12.560	11.332	6,394,950
2023-07-18	12.900	12.950	12.610	12.740	11.494	6,457,366
2023-07-17	12.730	12.930	12.610	12.900	11.638	5,698,858
2023-07-14	12.790	12.830	12.650	12.730	11.485	3,959,025
2023-07-13	12.690	12.920	12.620	12.760	11.512	6,105,700
2023-07-12	12.940	12.940	12.600	12.690	11.449	7,635,400
2023-07-11	12.960	13.020	12.760	12.900	11.638	5,714,825
2023-07-10	12.900	13.340	12.850	12.900	11.638	8,712,137
2023-07-07	12.670	13.000	12.550	12.900	11.638	8,461,683
2023-07-06	12.860	12.940	12.490	12.730	11.485	13,978,500
2023-07-05	12.960	13.030	12.880	12.900	11.638	4,436,276
2023-07-04	13.040	13.180	12.850	12.920	11.656	12,922,315
2023-07-03	13.280	13.400	12.720	13.180	11.891	16,324,180
2023-06-30	12.980	13.390	12.940	13.250	11.954	12,637,101
2023-06-29	12.910	13.230	12.700	12.940	11.674	12,604,018
2023-06-28	13.020	13.190	12.820	13.060	11.783	15,786,812
2023-06-27	13.480	13.640	12.900	13.030	11.756	28,059,461
2023-06-26	13.950	14.010	13.300	13.480	12.162	8,513,213
2023-06-21	13.980	14.300	13.810	14.000	12.631	8,161,900
2023-06-20	14.140	14.140	13.650	13.900	12.541	7,339,075
2023-06-19	14.290	14.320	13.960	14.050	12.676	5,692,106
2023-06-16	13.840	14.650	13.780	14.180	12.793	16,268,189
2023-06-15	13.700	14.030	13.410	13.820	12.468	8,336,686
2023-06-14	13.850	14.060	13.680	13.800	12.450	10,210,823
2023-06-13	14.300	14.400	13.840	13.900	12.541	9,085,422
2023-06-12	14.470	14.530	14.110	14.230	12.838	10,632,219
2023-06-09	14.810	14.990	14.220	14.500	13.082	12,466,900
2023-06-08	14.900	15.040	14.700	14.810	13.362	6,915,670
2023-06-07	14.950	15.130	14.730	14.940	13.479	6,603,500
2023-06-06	15.130	15.450	14.690	14.790	13.344	10,361,080
2023-06-05	14.490	15.160	14.490	15.080	13.605	13,221,169
2023-06-02	14.700	14.750	14.380	14.390	12.983	6,750,700
2023-06-01	15.100	15.340	14.800	14.870	13.145	9,824,724
2023-05-31	15.140	15.800	15.060	15.270	13.499	15,412,871
2023-05-30	15.440	15.520	14.800	15.060	13.313	9,471,005
2023-05-29	14.880	15.400	14.850	15.380	13.596	14,284,017
2023-05-26	14.540	15.000	14.410	14.880	13.154	7,006,828
2023-05-25	14.760	14.870	14.400	14.450	12.774	4,411,061
2023-05-24	14.810	14.890	14.320	14.760	13.048	8,249,804
2023-05-23	14.730	15.030	14.700	14.860	13.136	6,591,949
2023-05-22	14.670	14.850	14.520	14.800	13.083	6,672,778
2023-05-19	14.300	14.750	14.000	14.690	12.986	10,691,046
2023-05-18	14.520	14.570	14.200	14.320	12.659	7,616,169
2023-05-17	14.620	14.780	14.450	14.520	12.836	5,305,031
2023-05-16	14.830	15.090	14.700	14.770	13.057	9,522,695
2023-05-15	14.750	14.850	14.480	14.820	13.101	8,102,457
2023-05-12	14.870	15.040	14.740	14.750	13.039	5,300,434
2023-05-11	14.650	15.050	14.580	14.940	13.207	10,052,700
2023-05-10	14.380	14.650	14.210	14.640	12.942	11,901,498
2023-05-09	14.730	14.730	14.300	14.460	12.783	11,074,923
2023-05-08	14.950	15.220	14.510	14.690	12.986	12,643,073
2023-05-05	15.210	15.250	14.740	14.970	13.233	10,358,992
2023-05-04	14.940	15.200	14.830	15.100	13.348	12,957,269
2023-04-28	14.810	15.010	14.550	14.940	13.207	11,285,621
2023-04-27	14.030	15.140	14.030	14.810	13.092	24,191,000

← NewerPage 14 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.