Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	9.850	9.870	9.710	9.750	9.312	10,116,210
2025-10-17	9.840	9.960	9.750	9.760	9.321	15,875,844
2025-10-16	9.860	9.910	9.790	9.840	9.398	11,060,000
2025-10-15	9.700	9.860	9.680	9.860	9.417	15,208,092
2025-10-14	9.750	9.820	9.600	9.680	9.245	17,100,847
2025-10-13	9.610	9.730	9.510	9.690	9.254	15,553,100
2025-10-10	9.820	9.940	9.790	9.850	9.407	16,206,230
2025-10-09	9.800	9.870	9.730	9.860	9.417	11,328,995
2025-09-30	9.900	9.930	9.800	9.800	9.360	14,740,071
2025-09-29	9.840	9.900	9.700	9.890	9.445	11,872,808
2025-09-26	9.810	9.900	9.730	9.840	9.398	10,797,568
2025-09-25	9.940	10.010	9.860	9.870	9.426	14,018,900
2025-09-24	9.680	9.900	9.660	9.890	9.445	17,432,200
2025-09-23	9.900	9.900	9.550	9.670	9.235	25,044,836
2025-09-22	10.030	10.100	9.790	9.890	9.445	25,719,436
2025-09-19	10.090	10.160	10.000	10.030	9.579	15,707,221
2025-09-18	10.180	10.300	10.050	10.100	9.646	22,458,719
2025-09-17	10.270	10.290	10.150	10.160	9.703	16,877,648
2025-09-16	10.380	10.380	10.170	10.270	9.808	18,442,914
2025-09-15	10.440	10.520	10.330	10.350	9.885	18,668,380
2025-09-12	10.550	10.600	10.400	10.430	9.961	22,915,900
2025-09-11	10.450	10.540	10.150	10.540	10.066	31,064,998
2025-09-10	10.600	10.680	10.490	10.520	10.047	19,188,783
2025-09-09	10.960	10.960	10.460	10.610	10.133	40,933,525
2025-09-08	10.660	11.240	10.660	10.970	10.477	52,246,622
2025-09-05	10.530	10.610	10.380	10.590	10.114	22,206,409
2025-09-04	10.520	10.750	10.360	10.500	10.028	35,695,578
2025-09-03	10.600	10.700	10.390	10.460	9.990	22,911,080
2025-09-02	10.880	10.980	10.500	10.570	10.095	28,223,980
2025-09-01	10.560	10.880	10.540	10.820	10.334	29,412,391
2025-08-29	10.660	10.800	10.610	10.630	10.152	21,416,726
2025-08-28	10.760	10.890	10.360	10.700	10.219	43,643,823
2025-08-27	11.400	11.490	10.680	10.750	10.267	64,731,549
2025-08-26	11.400	11.650	11.360	11.500	10.983	32,963,047
2025-08-25	11.560	11.590	11.350	11.420	10.907	38,157,199
2025-08-22	11.590	11.630	11.340	11.490	10.974	44,585,053
2025-08-21	11.320	11.790	11.180	11.580	11.059	66,645,933
2025-08-20	11.130	11.480	11.040	11.260	10.754	65,971,637
2025-08-19	11.260	11.370	11.010	11.050	10.553	46,503,769
2025-08-18	11.250	11.400	11.170	11.270	10.763	39,428,681
2025-08-15	11.210	11.330	11.120	11.190	10.687	43,109,263
2025-08-14	11.550	11.720	11.170	11.210	10.706	55,196,010
2025-08-13	10.710	11.700	10.710	11.580	11.059	107,464,678
2025-08-12	10.650	10.840	10.540	10.740	10.257	34,465,602
2025-08-11	10.390	10.710	10.270	10.700	10.219	43,385,325
2025-08-08	10.360	10.530	10.250	10.410	9.942	28,024,203
2025-08-07	10.460	10.510	10.200	10.300	9.837	37,855,261
2025-08-06	10.560	10.640	10.420	10.460	9.990	27,952,265
2025-08-05	10.730	10.740	10.480	10.530	10.057	43,149,146
2025-08-04	10.690	10.810	10.390	10.730	10.248	39,219,869
2025-08-01	10.820	11.020	10.670	10.760	10.276	48,009,073
2025-07-31	10.850	11.250	10.730	10.820	10.334	67,245,711
2025-07-30	10.950	11.450	10.700	10.890	10.401	96,618,692
2025-07-29	10.600	11.040	10.440	10.950	10.458	69,251,645
2025-07-28	10.710	10.760	10.420	10.480	10.009	51,151,483
2025-07-25	10.800	10.970	10.620	10.640	10.162	50,680,183
2025-07-24	10.760	10.850	10.450	10.800	10.315	72,761,227
2025-07-23	10.190	10.810	10.190	10.710	10.229	117,321,211
2025-07-22	9.920	10.280	9.850	10.150	9.694	59,171,010
2025-07-21	9.870	9.950	9.780	9.880	9.436	24,306,230

← NewerPage 5 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.