Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.900	11.600	10.850	11.200	8.564	29,146,829
2022-01-27	11.220	11.240	10.820	10.840	8.289	18,965,470
2022-01-26	11.030	11.520	10.870	11.190	8.557	23,118,909
2022-01-25	11.150	11.850	11.120	11.150	8.526	36,232,710
2022-01-24	10.940	11.280	10.660	11.130	8.511	31,063,671
2022-01-21	12.000	12.030	11.160	11.210	8.572	80,136,856
2022-01-20	13.650	14.030	12.330	12.400	9.482	149,517,770
2022-01-19	12.490	13.300	12.250	13.270	10.147	43,857,402
2022-01-18	12.980	13.150	12.430	12.480	9.543	16,501,671
2022-01-17	13.450	13.530	12.760	12.800	9.788	21,088,788
2022-01-14	12.900	13.550	12.800	13.280	10.155	25,262,007
2022-01-13	13.100	13.240	12.810	12.880	9.849	9,845,699
2022-01-12	12.990	13.310	12.920	13.080	10.002	17,972,322
2022-01-11	13.010	13.380	12.890	12.910	9.872	15,664,557
2022-01-10	12.950	13.180	12.870	12.980	9.925	11,291,796
2022-01-07	13.400	13.430	12.920	12.980	9.925	12,239,533
2022-01-06	13.000	13.360	12.860	13.250	10.132	14,733,787
2022-01-05	13.140	13.280	12.930	13.100	10.017	15,038,039
2022-01-04	13.300	13.470	13.070	13.300	10.170	18,135,351
2021-12-31	12.630	13.370	12.600	13.200	10.094	22,892,171
2021-12-30	12.450	12.750	12.260	12.690	9.704	11,930,593
2021-12-29	12.580	12.600	12.310	12.330	9.428	7,826,652
2021-12-28	12.590	12.680	12.390	12.440	9.512	10,200,492
2021-12-27	12.630	12.860	12.450	12.630	9.658	11,298,280
2021-12-24	12.410	12.920	12.350	12.630	9.658	14,364,923
2021-12-23	12.330	12.560	12.280	12.500	9.558	13,788,932
2021-12-22	11.780	12.390	11.660	12.350	9.444	17,784,417
2021-12-21	11.700	11.760	11.610	11.710	8.954	6,661,669
2021-12-20	11.810	11.860	11.620	11.690	8.939	5,432,852
2021-12-17	11.790	11.890	11.740	11.830	9.046	4,964,800
2021-12-16	11.650	11.980	11.610	11.850	9.061	7,115,686
2021-12-15	11.800	11.840	11.640	11.640	8.901	7,708,788
2021-12-14	11.890	11.990	11.720	11.810	9.031	6,567,940
2021-12-13	11.820	11.990	11.740	11.840	9.054	6,843,693
2021-12-10	12.130	12.150	11.800	11.860	9.069	7,209,819
2021-12-09	12.010	12.140	11.940	12.120	9.268	7,988,379
2021-12-08	11.770	12.080	11.730	12.010	9.184	8,335,769
2021-12-07	11.790	11.850	11.460	11.780	9.008	11,206,634
2021-12-06	12.030	12.170	11.630	11.710	8.954	10,398,595
2021-12-03	11.900	12.120	11.810	12.070	9.230	8,718,045
2021-12-02	11.940	12.170	11.790	11.860	9.069	8,297,386
2021-12-01	12.020	12.090	11.900	11.920	9.115	6,226,358
2021-11-30	12.040	12.130	11.970	12.030	9.199	4,999,042
2021-11-29	12.450	12.600	11.920	12.100	9.252	12,529,329
2021-11-26	12.110	12.510	12.100	12.400	9.482	13,584,749
2021-11-25	12.280	12.440	12.160	12.220	9.344	9,839,071
2021-11-24	12.290	12.390	12.090	12.280	9.390	10,337,675
2021-11-23	12.290	12.420	12.170	12.280	9.390	5,783,291
2021-11-22	12.630	12.850	12.210	12.320	9.421	9,552,362
2021-11-19	12.520	12.620	12.120	12.530	9.581	17,465,950
2021-11-18	12.770	12.850	12.570	12.600	9.635	7,333,795
2021-11-17	12.840	12.950	12.520	12.800	9.788	12,461,113
2021-11-16	13.020	13.040	12.620	12.630	9.658	11,180,395
2021-11-15	13.090	13.200	13.010	13.050	9.979	10,102,507
2021-11-12	12.740	13.110	12.670	13.060	9.987	13,238,300
2021-11-11	12.620	12.870	12.490	12.740	9.742	12,236,040
2021-11-10	12.410	13.050	12.350	12.730	9.734	22,458,603
2021-11-09	11.820	12.400	11.820	12.130	9.275	11,162,513
2021-11-08	12.230	12.300	11.780	11.940	9.130	17,953,941
2021-11-05	12.180	12.500	12.100	12.230	9.352	26,826,996

← NewerPage 20 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.