Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.910	14.400	13.910	14.100	12.464	15,566,603
2023-04-25	13.950	14.200	13.700	14.000	12.376	14,395,119
2023-04-24	14.110	14.330	13.770	13.880	12.270	12,343,095
2023-04-21	14.430	14.560	14.040	14.150	12.509	10,435,010
2023-04-20	14.150	14.480	14.080	14.420	12.747	10,890,804
2023-04-19	14.260	14.330	13.980	14.120	12.482	8,801,551
2023-04-18	14.550	14.580	14.200	14.270	12.615	12,074,122
2023-04-17	14.110	14.500	13.930	14.470	12.791	14,925,319
2023-04-14	13.980	14.160	13.770	14.060	12.429	13,178,752
2023-04-13	13.760	13.890	13.600	13.810	12.208	6,723,567
2023-04-12	13.580	14.050	13.550	13.750	12.155	9,149,546
2023-04-11	13.690	13.800	13.510	13.630	12.049	6,485,600
2023-04-10	13.750	13.800	13.510	13.710	12.120	9,247,425
2023-04-07	13.400	13.950	13.320	13.790	12.190	13,777,773
2023-04-06	13.270	13.450	13.110	13.370	11.819	10,187,025
2023-04-04	13.000	13.510	12.980	13.330	11.784	14,310,959
2023-04-03	13.360	13.450	12.950	13.000	11.492	15,978,450
2023-03-31	12.920	13.610	12.900	13.360	11.810	19,657,837
2023-03-30	12.860	12.970	12.510	12.920	11.421	9,759,926
2023-03-29	12.920	13.050	12.630	12.670	11.200	9,116,900
2023-03-28	12.520	13.080	12.420	12.940	11.439	11,400,022
2023-03-27	12.560	12.700	12.360	12.440	10.997	8,718,868
2023-03-24	13.190	13.200	12.380	12.530	11.077	20,220,604
2023-03-23	12.730	13.350	12.710	13.120	11.598	18,194,390
2023-03-22	12.680	12.860	12.520	12.800	11.315	9,098,043
2023-03-21	12.480	12.780	12.460	12.620	11.156	9,856,136
2023-03-20	12.560	12.660	12.270	12.380	10.944	10,408,707
2023-03-17	12.730	12.840	12.450	12.550	11.094	9,572,276
2023-03-16	12.780	12.960	12.570	12.680	11.209	11,026,450
2023-03-15	12.720	13.020	12.720	12.860	11.368	7,859,938
2023-03-14	13.200	13.200	12.660	12.710	11.236	7,749,166
2023-03-13	12.900	13.200	12.840	13.150	11.625	8,850,245
2023-03-10	13.320	13.390	12.930	12.970	11.465	8,214,040
2023-03-09	13.070	13.490	13.040	13.410	11.854	11,004,652
2023-03-08	13.130	13.240	12.930	13.050	11.536	6,054,050
2023-03-07	13.470	13.610	13.150	13.170	11.642	11,679,482
2023-03-06	13.010	13.400	13.010	13.360	11.810	10,271,667
2023-03-03	13.180	13.240	13.000	13.100	11.580	5,403,937
2023-03-02	13.200	13.260	13.080	13.250	11.713	7,115,976
2023-03-01	13.260	13.350	12.980	13.270	11.731	11,675,326
2023-02-28	12.610	13.250	12.610	13.210	11.678	16,629,548
2023-02-27	13.080	13.140	12.600	12.670	11.200	15,053,188
2023-02-24	12.830	13.150	12.770	13.030	11.519	13,188,072
2023-02-23	13.030	13.140	12.810	12.890	11.395	8,131,144
2023-02-22	13.040	13.230	12.980	13.080	11.563	9,549,482
2023-02-21	12.400	13.380	12.360	13.120	11.598	28,763,207
2023-02-20	12.290	12.410	12.040	12.380	10.944	8,038,770
2023-02-17	12.530	12.590	12.240	12.250	10.829	9,034,943
2023-02-16	12.620	12.930	12.420	12.500	11.050	10,378,386
2023-02-15	12.670	12.910	12.570	12.620	11.156	8,789,713
2023-02-14	12.700	12.710	12.450	12.670	11.200	9,019,514
2023-02-13	12.440	12.700	12.350	12.620	11.156	15,893,330
2023-02-10	12.600	12.830	12.390	12.470	11.023	14,065,162
2023-02-09	12.480	12.610	12.330	12.560	11.103	14,444,788
2023-02-08	12.120	12.620	12.100	12.480	11.032	17,724,835
2023-02-07	11.910	12.550	11.890	12.120	10.714	17,950,263
2023-02-06	11.800	12.040	11.720	11.980	10.590	14,545,696
2023-02-03	12.130	12.130	11.710	11.830	10.458	21,600,877
2023-02-02	12.050	12.430	11.960	12.130	10.723	18,832,087
2023-02-01	12.010	12.130	11.810	11.990	10.599	18,268,098

← NewerPage 15 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.