Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.000	12.180	11.870	12.010	10.617	22,223,861
2023-01-30	11.870	12.080	11.800	11.940	10.555	17,659,000
2023-01-20	11.940	12.100	11.660	11.800	10.431	16,252,088
2023-01-19	12.060	12.150	11.800	11.920	10.537	17,507,202
2023-01-18	12.180	12.240	11.940	12.060	10.661	14,693,459
2023-01-17	12.330	12.350	12.100	12.180	10.767	14,163,775
2023-01-16	12.560	12.700	12.210	12.280	10.856	21,760,308
2023-01-13	12.610	12.670	12.300	12.550	11.094	18,716,827
2023-01-12	12.270	12.550	12.060	12.390	10.953	23,611,176
2023-01-11	12.360	12.420	12.100	12.180	10.767	18,769,159
2023-01-10	11.500	12.400	11.360	12.310	10.882	36,210,050
2023-01-09	11.280	11.640	11.180	11.550	10.210	17,740,640
2023-01-06	11.420	11.490	11.130	11.200	9.901	12,414,149
2023-01-05	11.380	11.730	11.330	11.390	10.069	23,181,556
2023-01-04	11.200	11.460	11.100	11.410	10.086	17,315,649
2023-01-03	11.320	11.480	11.150	11.170	9.874	16,133,987
2022-12-30	11.440	11.480	11.080	11.300	9.989	23,896,726
2022-12-29	10.700	11.640	10.600	11.440	10.113	49,361,050
2022-12-28	10.470	10.730	10.400	10.660	9.423	9,833,364
2022-12-27	10.600	10.630	10.270	10.500	9.282	9,942,274
2022-12-26	10.400	10.850	10.350	10.600	9.370	11,826,861
2022-12-23	10.350	10.460	10.240	10.410	9.202	7,083,807
2022-12-22	10.600	10.700	10.330	10.410	9.202	9,146,360
2022-12-21	10.700	10.770	10.320	10.530	9.309	11,771,674
2022-12-20	10.650	10.870	10.510	10.660	9.423	10,337,900
2022-12-19	11.410	11.410	10.590	10.710	9.468	25,897,235
2022-12-16	11.060	11.490	11.010	11.410	10.086	24,340,710
2022-12-15	10.930	11.200	10.900	11.040	9.759	14,528,197
2022-12-14	11.250	11.300	10.920	11.000	9.724	18,069,272
2022-12-13	11.470	11.500	10.920	11.190	9.892	26,878,024
2022-12-12	11.380	11.640	11.310	11.480	10.148	34,190,981
2022-12-09	11.150	11.200	11.000	11.150	9.857	19,973,964
2022-12-08	11.180	11.250	10.820	11.150	9.857	29,693,491
2022-12-07	10.530	11.220	10.390	11.140	9.848	41,748,723
2022-12-06	10.800	10.840	10.510	10.540	9.317	17,370,048
2022-12-05	10.830	11.060	10.740	10.810	9.556	17,177,832
2022-12-02	10.910	10.980	10.740	10.760	9.512	13,842,265
2022-12-01	10.990	11.060	10.630	10.960	9.689	20,798,538
2022-11-30	11.120	11.150	10.720	10.800	9.547	22,543,775
2022-11-29	10.700	11.180	10.650	11.130	9.839	25,876,764
2022-11-28	10.880	11.180	10.660	10.810	9.556	19,456,653
2022-11-25	11.110	11.350	10.750	10.870	9.609	17,961,465
2022-11-24	10.760	11.170	10.680	11.140	9.848	20,983,812
2022-11-23	10.700	10.900	10.380	10.750	9.503	17,955,001
2022-11-22	11.130	11.340	10.640	10.720	9.476	22,891,628
2022-11-21	10.960	11.450	10.780	11.130	9.839	26,405,582
2022-11-18	10.830	11.060	10.730	10.910	9.644	19,095,470
2022-11-17	10.540	10.850	10.540	10.810	9.556	14,188,112
2022-11-16	10.800	10.820	10.560	10.610	9.379	17,731,191
2022-11-15	11.000	11.010	10.700	10.790	9.538	21,715,547
2022-11-14	10.600	11.100	10.490	10.960	9.689	26,236,639
2022-11-11	11.000	11.210	10.630	10.680	9.441	31,146,505
2022-11-10	10.920	11.130	10.800	10.820	9.565	25,661,370
2022-11-09	10.640	11.060	10.630	10.960	9.689	26,178,167
2022-11-08	10.750	10.970	10.510	10.690	9.450	21,470,795
2022-11-07	10.870	10.910	10.620	10.780	9.530	18,847,654
2022-11-04	10.720	11.020	10.590	10.830	9.574	20,188,098
2022-11-03	10.560	10.920	10.510	10.680	9.441	18,235,193
2022-11-02	10.620	11.040	10.600	10.770	9.521	36,263,099
2022-11-01	10.340	10.750	10.290	10.610	9.379	25,871,017

← NewerPage 16 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.