Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.010	9.010	8.790	8.830	6.862	11,225,991
2022-07-28	8.980	9.040	8.950	8.960	6.964	7,186,650
2022-07-27	8.960	9.020	8.900	8.960	6.964	6,489,392
2022-07-26	8.980	9.030	8.900	9.010	7.002	5,460,503
2022-07-25	9.040	9.060	8.930	8.980	6.979	6,314,566
2022-07-22	9.150	9.220	8.950	9.020	7.010	10,078,919
2022-07-21	9.200	9.220	9.120	9.150	7.111	5,818,920
2022-07-20	9.090	9.220	9.080	9.170	7.127	8,281,197
2022-07-19	9.060	9.140	8.970	9.050	7.033	9,166,834
2022-07-18	8.990	9.140	8.860	9.080	7.057	11,910,485
2022-07-15	9.260	9.300	8.980	9.020	7.010	13,153,509
2022-07-14	9.150	9.630	9.110	9.250	7.189	16,980,404
2022-07-13	9.080	9.210	9.020	9.170	7.127	11,076,671
2022-07-12	9.420	9.430	9.020	9.030	7.018	19,726,654
2022-07-11	9.660	9.780	9.360	9.420	7.321	17,361,797
2022-07-08	9.670	9.720	9.580	9.650	7.500	9,924,623
2022-07-07	9.800	9.820	9.570	9.640	7.492	11,610,912
2022-07-06	9.860	9.910	9.650	9.730	7.562	12,091,523
2022-07-05	10.010	10.050	9.770	9.870	7.671	13,071,804
2022-07-04	9.560	10.100	9.530	9.950	7.733	22,418,701
2022-07-01	9.720	9.910	9.530	9.560	7.430	22,166,961
2022-06-30	9.800	10.300	9.690	9.820	7.632	35,632,591
2022-06-29	9.580	9.790	9.430	9.450	7.344	11,992,969
2022-06-28	9.440	9.570	9.350	9.530	7.406	6,900,478
2022-06-27	9.570	9.660	9.410	9.440	7.337	9,515,057
2022-06-24	9.610	9.640	9.490	9.530	7.406	9,382,126
2022-06-23	9.480	9.590	9.380	9.560	7.430	7,121,749
2022-06-22	9.620	9.670	9.450	9.470	7.360	6,880,627
2022-06-21	9.800	9.800	9.520	9.620	7.476	6,730,025
2022-06-20	9.750	9.810	9.590	9.720	7.554	8,099,078
2022-06-17	9.650	9.760	9.520	9.710	7.546	8,500,260
2022-06-16	9.590	9.840	9.540	9.680	7.523	9,561,366
2022-06-15	9.430	9.790	9.370	9.590	7.453	16,841,171
2022-06-14	9.180	9.510	9.090	9.430	7.329	14,204,399
2022-06-13	9.110	9.300	8.970	9.260	7.197	9,243,375
2022-06-10	8.790	9.120	8.760	9.110	7.080	12,452,424
2022-06-09	9.130	9.150	8.770	8.780	6.824	16,472,192
2022-06-08	9.200	9.250	9.020	9.120	7.088	8,858,153
2022-06-07	9.390	9.420	9.240	9.320	7.127	9,946,720
2022-06-06	9.210	9.430	9.200	9.400	7.188	8,487,000
2022-06-02	9.280	9.290	9.160	9.200	7.035	6,434,429
2022-06-01	9.330	9.400	9.240	9.290	7.104	6,126,988
2022-05-31	9.330	9.360	9.160	9.350	7.150	8,421,585
2022-05-30	9.340	9.420	9.230	9.350	7.150	5,643,876
2022-05-27	9.400	9.500	9.280	9.330	7.134	4,785,450
2022-05-26	9.500	9.500	9.270	9.470	7.241	6,091,635
2022-05-25	9.170	9.510	9.150	9.450	7.226	8,382,293
2022-05-24	9.570	9.580	9.190	9.200	7.035	9,627,731
2022-05-23	9.300	9.610	9.280	9.570	7.318	11,432,353
2022-05-20	9.400	9.460	9.270	9.320	7.127	6,881,269
2022-05-19	9.160	9.350	9.070	9.310	7.119	8,675,975
2022-05-18	9.240	9.410	9.200	9.310	7.119	9,386,090
2022-05-17	9.380	9.390	9.140	9.200	7.035	8,399,353
2022-05-16	9.610	9.650	9.290	9.350	7.150	10,910,444
2022-05-13	9.580	9.730	9.380	9.560	7.310	9,268,880
2022-05-12	9.480	9.630	9.380	9.580	7.326	10,520,476
2022-05-11	9.580	9.840	9.450	9.470	7.241	14,636,435
2022-05-10	9.270	9.680	9.190	9.590	7.333	13,137,854
2022-05-09	9.110	9.520	9.070	9.380	7.173	13,683,335
2022-05-06	9.090	9.260	8.950	9.090	6.951	9,540,138

← NewerPage 18 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.