Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	8.640	8.880	8.630	8.810	8.708	21,585,083
2026-07-15	8.450	8.720	8.420	8.710	8.609	21,687,035
2026-07-14	8.290	8.540	8.250	8.450	8.352	17,777,085
2026-07-13	8.260	8.370	8.240	8.330	8.233	14,001,396
2026-07-10	8.180	8.320	8.080	8.250	8.154	10,764,989
2026-07-09	8.260	8.370	8.160	8.180	8.085	10,578,575
2026-07-08	8.280	8.400	8.230	8.290	8.194	8,220,792
2026-07-07	8.460	8.470	8.290	8.290	8.194	10,451,896
2026-07-06	8.360	8.510	8.310	8.460	8.362	14,222,188
2026-07-03	8.390	8.470	8.280	8.380	8.283	10,395,050
2026-07-02	8.310	8.420	8.240	8.380	8.283	15,620,514
2026-07-01	8.030	8.190	7.980	8.160	8.065	8,721,827
2026-06-30	8.120	8.120	8.000	8.060	7.966	6,465,127
2026-06-29	7.970	8.200	7.920	8.130	8.036	10,001,750
2026-06-26	8.050	8.090	7.990	8.020	7.927	6,047,900
2026-06-25	8.130	8.140	7.990	8.060	7.966	8,438,871
2026-06-24	8.350	8.420	8.130	8.150	8.055	9,527,925
2026-06-23	8.210	8.400	8.160	8.310	8.213	9,776,955
2026-06-22	8.260	8.270	8.090	8.230	8.134	10,610,458
2026-06-18	8.310	8.360	8.220	8.280	8.184	5,807,254
2026-06-17	8.430	8.430	8.290	8.310	8.213	8,949,778
2026-06-16	8.580	8.630	8.380	8.420	8.322	10,247,300
2026-06-15	8.580	8.660	8.540	8.630	8.530	12,722,050
2026-06-12	8.530	8.660	8.500	8.610	8.510	15,752,864
2026-06-11	8.540	8.620	8.430	8.500	8.401	16,710,910
2026-06-10	8.250	8.600	8.210	8.560	8.461	17,984,514
2026-06-09	8.240	8.240	8.180	8.210	8.115	5,643,909
2026-06-08	8.280	8.340	8.190	8.250	8.154	7,127,950
2026-06-05	8.300	8.400	8.270	8.340	8.243	4,551,085
2026-06-04	8.440	8.450	8.230	8.270	8.174	5,597,900
2026-06-03	8.530	8.530	8.360	8.400	8.302	8,024,000
2026-06-02	8.570	8.620	8.520	8.520	8.421	6,730,000
2026-06-01	8.420	8.600	8.400	8.580	8.480	10,865,393
2026-05-29	8.270	8.430	8.230	8.410	8.312	8,333,600
2026-05-28	8.290	8.330	8.200	8.250	8.154	7,792,200
2026-05-27	8.530	8.570	8.420	8.430	8.134	6,905,100
2026-05-26	8.480	8.570	8.450	8.570	8.269	5,516,596
2026-05-25	8.580	8.590	8.470	8.480	8.183	7,458,014
2026-05-22	8.550	8.620	8.530	8.560	8.260	7,622,653
2026-05-21	8.630	8.670	8.560	8.580	8.279	7,797,915
2026-05-20	8.720	8.720	8.590	8.610	8.308	7,196,700
2026-05-19	8.700	8.740	8.660	8.720	8.414	4,549,359
2026-05-18	8.700	8.750	8.650	8.710	8.405	6,298,996
2026-05-15	8.780	8.800	8.670	8.700	8.395	7,739,450
2026-05-14	8.790	8.800	8.660	8.670	8.366	9,955,278
2026-05-13	8.840	8.850	8.760	8.800	8.491	7,649,525
2026-05-12	8.860	8.870	8.790	8.820	8.511	7,389,000
2026-05-11	8.830	8.910	8.780	8.890	8.578	10,691,453
2026-05-08	8.830	8.860	8.810	8.830	8.520	5,421,858
2026-05-07	8.790	8.830	8.750	8.810	8.501	7,873,522
2026-05-06	8.780	8.820	8.770	8.780	8.472	8,379,641
2026-04-30	8.810	8.820	8.750	8.770	8.462	6,382,200
2026-04-29	8.700	8.850	8.700	8.810	8.501	7,844,211
2026-04-28	8.780	8.880	8.720	8.770	8.462	10,806,163
2026-04-27	8.880	8.910	8.840	8.860	8.549	8,211,336
2026-04-24	8.910	8.960	8.860	8.890	8.578	8,773,803
2026-04-23	8.950	9.010	8.910	8.960	8.646	11,727,367
2026-04-22	8.900	8.950	8.880	8.940	8.626	5,766,600
2026-04-21	8.940	9.000	8.890	8.920	8.607	7,697,625
2026-04-20	9.000	9.020	8.910	8.950	8.636	18,951,742

← NewerPage 2 of 21 · 1,214 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.