Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.370	9.500	9.290	9.380	9.051	26,294,893
2026-01-13	9.290	9.500	9.250	9.360	9.032	26,082,618
2026-01-12	9.240	9.290	9.200	9.290	8.964	15,064,414
2026-01-09	9.160	9.230	9.140	9.230	8.906	13,741,392
2026-01-08	9.100	9.150	9.080	9.140	8.819	9,580,961
2026-01-07	9.150	9.160	9.080	9.100	8.781	9,511,700
2026-01-06	9.130	9.140	9.100	9.140	8.819	10,130,300
2026-01-05	9.020	9.120	9.010	9.120	8.800	10,712,888
2025-12-31	9.020	9.030	8.960	9.010	8.694	5,709,600
2025-12-30	9.050	9.060	9.000	9.010	8.694	9,659,100
2025-12-29	9.090	9.110	9.040	9.060	8.742	6,984,766
2025-12-26	9.090	9.130	9.060	9.090	8.771	8,153,989
2025-12-25	9.060	9.100	9.050	9.080	8.762	6,869,600
2025-12-24	9.040	9.070	9.010	9.070	8.752	6,845,233
2025-12-23	9.090	9.110	9.010	9.050	8.733	10,749,255
2025-12-22	9.190	9.190	9.090	9.090	8.771	16,089,834
2025-12-19	9.130	9.210	9.090	9.190	8.868	8,657,380
2025-12-18	9.060	9.130	9.060	9.100	8.781	5,689,800
2025-12-17	9.010	9.140	8.970	9.090	8.771	9,123,600
2025-12-16	9.150	9.160	9.000	9.010	8.694	13,443,351
2025-12-15	9.310	9.320	9.150	9.150	8.829	13,545,762
2025-12-12	9.370	9.370	9.300	9.310	8.983	9,530,823
2025-12-11	9.480	9.530	9.340	9.370	9.041	14,195,694
2025-12-10	9.460	9.550	9.300	9.520	9.186	26,060,701
2025-12-09	9.190	9.690	9.160	9.540	9.205	36,362,307
2025-12-08	9.220	9.270	9.190	9.210	8.887	9,082,053
2025-12-05	9.200	9.230	9.110	9.220	8.897	8,306,391
2025-12-04	9.180	9.220	9.130	9.190	8.868	6,428,500
2025-12-03	9.220	9.220	9.110	9.180	8.858	10,142,902
2025-12-02	9.300	9.300	9.190	9.200	8.877	9,875,632
2025-12-01	9.270	9.300	9.220	9.300	8.974	12,034,682
2025-11-28	9.400	9.410	9.230	9.270	8.945	15,462,962
2025-11-27	9.400	9.440	9.360	9.390	9.061	7,339,434
2025-11-26	9.490	9.600	9.400	9.410	9.080	13,145,750
2025-11-25	9.410	9.520	9.350	9.490	9.157	11,984,600
2025-11-24	9.360	9.450	9.360	9.380	9.051	9,212,800
2025-11-21	9.560	9.580	9.250	9.350	9.022	20,487,132
2025-11-20	9.630	9.660	9.550	9.570	9.234	8,665,313
2025-11-19	9.740	9.770	9.540	9.600	9.263	11,114,714
2025-11-18	9.780	9.840	9.680	9.720	9.379	12,938,250
2025-11-17	9.960	9.980	9.790	9.810	9.466	15,514,450
2025-11-14	9.920	10.050	9.900	9.960	9.611	17,590,700
2025-11-13	9.880	9.970	9.820	9.960	9.611	14,817,699
2025-11-12	9.900	9.930	9.840	9.880	9.533	18,134,729
2025-11-11	9.720	9.920	9.680	9.910	9.562	24,704,625
2025-11-10	9.570	9.750	9.570	9.720	9.379	17,004,664
2025-11-07	9.500	9.650	9.470	9.570	9.234	17,028,500
2025-11-06	9.570	9.570	9.490	9.500	9.167	14,779,280
2025-11-05	9.450	9.640	9.420	9.550	9.215	14,761,831
2025-11-04	9.550	9.600	9.410	9.460	9.128	15,999,100
2025-11-03	9.500	9.590	9.480	9.590	9.254	14,149,205
2025-10-31	9.380	9.490	9.350	9.470	9.138	14,558,547
2025-10-30	9.430	9.440	9.350	9.350	9.022	12,046,025
2025-10-29	9.540	9.550	9.370	9.430	9.099	22,578,047
2025-10-28	9.510	9.610	9.420	9.550	9.215	13,009,512
2025-10-27	9.610	9.640	9.580	9.580	9.244	10,700,564
2025-10-24	9.660	9.710	9.570	9.580	9.244	13,039,553
2025-10-23	9.640	9.700	9.540	9.650	9.312	12,837,201
2025-10-22	9.700	9.760	9.670	9.680	9.341	9,435,400
2025-10-21	9.750	9.820	9.720	9.770	9.331	11,464,985

← NewerPage 4 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.