Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.270	10.550	10.000	10.300	9.105	26,912,992
2022-10-28	10.580	10.660	10.150	10.270	9.079	22,568,528
2022-10-27	10.600	10.830	10.000	10.670	9.432	31,365,623
2022-10-26	10.150	10.780	10.150	10.630	9.397	21,457,414
2022-10-25	10.350	10.440	9.900	10.200	9.017	21,896,493
2022-10-24	10.900	10.950	10.270	10.350	9.149	25,583,012
2022-10-21	10.730	10.810	10.550	10.700	9.459	16,532,063
2022-10-20	10.590	11.030	10.590	10.730	9.485	23,018,593
2022-10-19	11.020	11.080	10.550	10.750	9.503	31,047,917
2022-10-18	10.780	11.370	10.510	11.130	9.839	54,312,909
2022-10-17	10.720	11.060	10.580	10.750	9.503	72,426,907
2022-10-14	9.550	10.480	9.530	10.480	9.264	46,542,011
2022-10-13	9.250	9.600	9.180	9.530	8.425	10,810,593
2022-10-12	9.150	9.270	8.980	9.260	8.186	9,774,443
2022-10-11	9.340	9.360	9.010	9.230	8.159	9,103,222
2022-10-10	9.650	9.700	9.250	9.280	8.204	11,891,053
2022-09-30	9.510	9.690	9.420	9.560	8.451	11,621,484
2022-09-29	9.180	9.800	9.180	9.560	8.451	30,241,748
2022-09-28	9.170	9.350	9.110	9.160	8.097	17,069,143
2022-09-27	8.570	9.230	8.540	9.170	8.106	19,110,015
2022-09-26	8.620	8.690	8.500	8.550	7.558	6,997,193
2022-09-23	8.810	8.890	8.560	8.650	7.647	9,606,698
2022-09-22	8.900	8.960	8.810	8.830	7.806	6,125,714
2022-09-21	8.920	8.990	8.810	8.950	7.912	4,905,324
2022-09-20	8.940	8.990	8.860	8.920	6.932	4,988,408
2022-09-19	8.970	9.050	8.830	8.880	6.901	6,976,187
2022-09-16	9.310	9.320	8.950	8.970	6.971	11,934,912
2022-09-15	9.370	9.540	9.200	9.300	7.228	11,345,300
2022-09-14	9.330	9.390	9.190	9.320	7.243	9,302,874
2022-09-13	9.450	9.540	9.350	9.390	7.298	9,474,274
2022-09-09	9.490	9.500	9.350	9.390	7.298	8,474,430
2022-09-08	9.560	9.600	9.420	9.490	7.375	6,450,873
2022-09-07	9.530	9.610	9.450	9.500	7.383	7,716,973
2022-09-06	9.490	9.570	9.430	9.560	7.430	9,640,566
2022-09-05	9.570	9.620	9.370	9.500	7.383	13,704,114
2022-09-02	9.670	9.700	9.500	9.550	7.422	11,887,901
2022-09-01	9.500	9.710	9.380	9.620	7.476	16,399,914
2022-08-31	9.500	9.640	9.410	9.480	7.368	15,435,073
2022-08-30	9.510	9.740	9.490	9.550	7.422	20,839,206
2022-08-29	9.260	9.580	9.190	9.500	7.383	28,318,656
2022-08-26	9.050	9.560	9.040	9.260	7.197	33,332,542
2022-08-25	8.730	8.790	8.640	8.770	6.816	6,097,746
2022-08-24	8.970	9.040	8.690	8.710	6.769	12,789,880
2022-08-23	9.050	9.120	8.920	8.990	6.987	5,198,000
2022-08-22	8.960	9.160	8.830	9.060	7.041	6,649,277
2022-08-19	9.060	9.110	8.960	8.970	6.971	5,658,650
2022-08-18	9.200	9.200	9.040	9.060	7.041	7,226,900
2022-08-17	9.380	9.420	9.110	9.200	7.150	7,469,110
2022-08-16	9.180	9.240	9.130	9.220	7.166	5,754,948
2022-08-15	9.230	9.250	9.130	9.170	7.127	5,899,431
2022-08-12	9.150	9.390	9.100	9.230	7.173	8,013,392
2022-08-11	8.960	9.150	8.950	9.150	7.111	7,834,332
2022-08-10	8.950	9.000	8.910	8.940	6.948	4,740,520
2022-08-09	8.990	9.030	8.920	8.970	6.971	4,820,289
2022-08-08	8.920	9.040	8.890	9.020	7.010	8,051,200
2022-08-05	8.820	8.970	8.760	8.940	6.948	6,699,732
2022-08-04	8.650	8.840	8.650	8.810	6.847	11,862,900
2022-08-03	8.550	8.720	8.530	8.550	6.645	6,821,673
2022-08-02	8.730	8.730	8.460	8.560	6.653	13,347,336
2022-08-01	8.800	8.810	8.690	8.750	6.800	7,867,351

← NewerPage 17 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.