Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.090	9.260	8.950	9.090	6.951	9,540,138
2022-05-05	8.910	9.340	8.790	9.240	7.066	10,863,000
2022-04-29	8.690	8.930	8.610	8.900	6.806	12,792,037
2022-04-28	8.740	8.750	8.470	8.600	6.576	11,384,223
2022-04-27	8.030	8.900	7.950	8.770	6.706	25,885,949
2022-04-26	8.790	8.800	8.070	8.100	6.194	17,163,846
2022-04-25	8.930	9.130	8.630	8.800	6.729	10,319,108
2022-04-22	9.270	9.300	9.020	9.030	6.905	8,469,801
2022-04-21	9.390	9.460	9.200	9.210	7.043	8,746,500
2022-04-20	9.370	9.430	9.230	9.290	7.104	4,441,928
2022-04-19	9.370	9.390	9.250	9.370	7.165	3,633,794
2022-04-18	9.350	9.420	9.180	9.310	7.119	5,461,650
2022-04-15	9.650	9.650	9.380	9.390	7.180	6,261,977
2022-04-14	9.580	9.750	9.520	9.580	7.326	6,241,564
2022-04-13	9.590	9.720	9.370	9.560	7.310	7,340,593
2022-04-12	9.540	9.650	9.230	9.650	7.379	11,713,993
2022-04-11	9.750	9.770	9.500	9.540	7.295	9,339,773
2022-04-08	10.040	10.130	9.700	9.750	7.456	12,864,523
2022-04-07	10.310	10.390	9.960	10.010	7.654	20,490,038
2022-04-06	10.470	10.560	10.340	10.390	7.945	11,544,749
2022-04-01	10.330	10.570	10.290	10.380	7.937	13,862,852
2022-03-31	10.360	10.580	10.210	10.400	7.953	13,605,102
2022-03-30	10.200	10.370	10.080	10.340	7.907	11,314,830
2022-03-29	10.170	10.250	10.060	10.200	7.800	8,453,436
2022-03-28	10.050	10.200	10.000	10.150	7.761	12,326,003
2022-03-25	10.060	10.380	10.020	10.070	7.700	15,259,972
2022-03-24	9.900	10.150	9.850	10.060	7.693	11,765,961
2022-03-23	9.980	10.050	9.890	9.990	7.639	8,451,316
2022-03-22	10.220	10.220	9.870	9.990	7.639	18,058,796
2022-03-21	10.100	10.360	10.090	10.240	7.830	13,875,966
2022-03-18	10.260	10.380	9.940	10.080	7.708	18,130,283
2022-03-17	10.220	10.560	10.120	10.320	7.891	16,268,439
2022-03-16	10.090	10.200	9.560	10.120	7.738	15,061,816
2022-03-15	10.680	10.680	9.980	9.990	7.639	13,995,379
2022-03-14	10.890	11.080	10.670	10.700	8.182	12,270,032
2022-03-11	10.500	10.910	10.440	10.890	8.327	15,679,719
2022-03-10	10.510	10.680	10.430	10.620	8.121	12,633,456
2022-03-09	10.440	10.500	9.770	10.390	7.945	17,350,328
2022-03-08	10.850	10.890	10.350	10.450	7.991	18,984,670
2022-03-07	11.200	11.430	10.800	10.860	8.304	24,965,572
2022-03-04	10.910	11.470	10.900	11.200	8.564	31,882,131
2022-03-03	10.940	11.050	10.800	10.940	8.365	15,509,270
2022-03-02	10.850	10.880	10.680	10.840	8.289	11,303,470
2022-03-01	11.150	11.160	10.850	10.930	8.358	20,473,308
2022-02-28	11.050	11.150	10.880	11.130	8.511	11,706,611
2022-02-25	10.960	11.220	10.950	11.020	8.427	14,014,741
2022-02-24	11.020	11.220	10.810	10.930	8.358	15,891,582
2022-02-23	10.970	11.100	10.950	11.030	8.434	9,235,526
2022-02-22	11.100	11.230	10.860	10.960	8.381	12,853,913
2022-02-21	10.920	11.400	10.840	11.220	8.580	21,181,066
2022-02-18	10.810	10.920	10.730	10.900	8.335	10,246,632
2022-02-17	10.870	10.940	10.780	10.790	8.251	13,712,470
2022-02-16	11.040	11.110	10.880	10.930	8.358	10,084,843
2022-02-15	10.940	11.110	10.750	11.010	8.419	17,304,687
2022-02-14	11.120	11.210	10.830	10.940	8.365	17,670,807
2022-02-11	11.390	11.390	11.080	11.170	8.541	22,582,276
2022-02-10	11.140	11.640	11.130	11.400	8.717	26,269,544
2022-02-09	11.060	11.330	10.900	11.140	8.518	18,387,861
2022-02-08	11.020	11.120	10.880	11.100	8.488	15,977,827
2022-02-07	11.350	11.420	10.970	11.140	8.518	15,718,901

← NewerPage 19 of 21 · 1,216 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.