Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.040	9.370	8.940	9.120	8.800	30,751,624
2026-04-16	9.090	9.100	9.010	9.040	8.723	9,331,709
2026-04-15	8.980	9.140	8.950	9.100	8.781	17,681,028
2026-04-14	8.950	8.950	8.810	8.950	8.636	10,849,972
2026-04-13	9.000	9.010	8.890	8.910	8.598	9,384,865
2026-04-10	9.010	9.100	8.980	9.010	8.694	9,798,400
2026-04-09	9.070	9.190	8.980	9.000	8.684	11,468,900
2026-04-08	9.170	9.210	9.060	9.110	8.791	15,867,318
2026-04-07	8.970	9.110	8.880	9.080	8.762	10,336,300
2026-04-03	9.090	9.110	8.960	8.970	8.655	13,551,388
2026-04-02	9.200	9.280	9.130	9.170	8.848	14,580,300
2026-04-01	9.110	9.240	9.030	9.220	8.897	24,730,520
2026-03-31	9.050	9.120	9.020	9.060	8.742	10,736,414
2026-03-30	8.900	9.100	8.850	9.050	8.733	14,935,350
2026-03-27	8.630	8.980	8.610	8.950	8.636	12,512,305
2026-03-26	8.720	8.830	8.690	8.730	8.424	6,754,500
2026-03-25	8.770	8.780	8.700	8.750	8.443	7,423,550
2026-03-24	8.690	8.730	8.610	8.700	8.395	7,947,100
2026-03-23	8.910	8.910	8.580	8.590	8.289	16,377,104
2026-03-20	9.030	9.070	8.960	8.960	8.646	10,280,958
2026-03-19	9.070	9.100	9.010	9.040	8.723	10,177,242
2026-03-18	9.100	9.130	9.030	9.110	8.791	9,412,475
2026-03-17	9.140	9.210	9.090	9.110	8.791	11,207,100
2026-03-16	9.090	9.150	9.070	9.120	8.800	7,325,630
2026-03-13	9.120	9.150	9.060	9.080	8.762	9,084,196
2026-03-12	9.100	9.120	9.070	9.090	8.771	7,436,054
2026-03-11	9.120	9.140	9.080	9.100	8.781	8,811,306
2026-03-10	9.090	9.140	9.080	9.130	8.810	7,815,120
2026-03-09	9.060	9.090	9.000	9.060	8.742	10,700,100
2026-03-06	9.020	9.140	9.000	9.120	8.800	9,340,823
2026-03-05	9.090	9.110	9.010	9.040	8.723	11,389,697
2026-03-04	9.160	9.170	9.020	9.020	8.704	17,733,825
2026-03-03	9.340	9.390	9.130	9.170	8.848	23,334,107
2026-03-02	9.320	9.390	9.240	9.310	8.983	15,034,695
2026-02-27	9.360	9.420	9.340	9.400	9.070	11,573,235
2026-02-26	9.340	9.550	9.320	9.390	9.061	25,174,210
2026-02-25	9.190	9.300	9.170	9.270	8.945	10,939,872
2026-02-24	9.180	9.210	9.130	9.170	8.848	8,511,415
2026-02-13	9.240	9.240	9.120	9.130	8.810	10,433,116
2026-02-12	9.310	9.320	9.210	9.220	8.897	10,085,982
2026-02-11	9.320	9.340	9.280	9.310	8.983	8,811,750
2026-02-10	9.290	9.360	9.260	9.320	8.993	9,518,650
2026-02-09	9.310	9.320	9.250	9.300	8.974	9,560,335
2026-02-06	9.250	9.390	9.220	9.280	8.955	18,362,200
2026-02-05	9.220	9.270	9.190	9.240	8.916	10,157,619
2026-02-04	9.130	9.220	9.100	9.220	8.897	11,467,366
2026-02-03	9.130	9.170	9.070	9.140	8.819	10,118,241
2026-02-02	9.170	9.260	9.080	9.100	8.781	13,298,336
2026-01-30	9.240	9.300	9.150	9.180	8.858	9,938,392
2026-01-29	9.210	9.280	9.110	9.240	8.916	12,434,655
2026-01-28	9.330	9.360	9.170	9.200	8.877	16,136,403
2026-01-27	9.460	9.470	9.230	9.330	9.003	17,687,253
2026-01-26	9.390	9.500	9.300	9.460	9.128	23,425,597
2026-01-23	9.370	9.420	9.340	9.380	9.051	14,662,192
2026-01-22	9.340	9.390	9.320	9.360	9.032	9,310,724
2026-01-21	9.380	9.410	9.310	9.330	9.003	12,117,965
2026-01-20	9.380	9.460	9.350	9.420	9.090	12,224,964
2026-01-19	9.270	9.410	9.270	9.400	9.070	11,396,298
2026-01-16	9.390	9.410	9.250	9.260	8.935	16,318,700
2026-01-15	9.380	9.440	9.340	9.390	9.061	11,159,577

← NewerPage 3 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.