Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	9.760	10.050	9.640	9.880	9.436	41,911,375
2025-07-17	9.620	9.870	9.620	9.760	9.321	24,879,442
2025-07-16	9.490	9.650	9.490	9.630	9.197	19,866,250
2025-07-15	9.590	9.610	9.470	9.500	9.073	16,057,813
2025-07-14	9.530	9.640	9.500	9.610	9.178	14,151,863
2025-07-11	9.450	9.600	9.450	9.520	9.092	16,907,565
2025-07-10	9.440	9.480	9.390	9.450	9.025	10,450,543
2025-07-09	9.380	9.480	9.360	9.410	8.987	12,252,259
2025-07-08	9.350	9.480	9.330	9.390	8.968	12,677,952
2025-07-07	9.400	9.440	9.310	9.330	8.911	14,815,501
2025-07-04	9.330	9.500	9.330	9.400	8.977	16,387,200
2025-07-03	9.240	9.380	9.230	9.360	8.939	15,086,242
2025-07-02	9.270	9.310	9.210	9.250	8.834	9,283,765
2025-07-01	9.170	9.280	9.160	9.270	8.853	10,465,502
2025-06-30	9.180	9.190	9.130	9.170	8.758	11,432,223
2025-06-27	9.160	9.210	9.140	9.150	8.739	8,084,513
2025-06-26	9.230	9.230	9.140	9.160	8.748	8,341,028
2025-06-25	9.210	9.230	9.160	9.230	8.815	10,078,741
2025-06-24	9.160	9.220	9.130	9.210	8.796	10,686,500
2025-06-23	9.060	9.200	9.020	9.160	8.748	9,194,100
2025-06-20	9.070	9.130	9.040	9.100	8.691	6,438,978
2025-06-19	9.210	9.230	9.060	9.080	8.672	11,354,600
2025-06-18	9.180	9.240	9.150	9.210	8.796	12,552,525
2025-06-17	9.330	9.420	9.180	9.210	8.796	15,027,601
2025-06-16	9.330	9.430	9.270	9.290	8.872	14,706,950
2025-06-13	9.600	9.630	9.360	9.370	8.949	20,516,846
2025-06-12	9.530	9.610	9.500	9.590	9.159	13,920,747
2025-06-11	9.580	9.640	9.520	9.530	9.102	14,081,407
2025-06-10	9.590	9.640	9.470	9.570	9.140	17,522,147
2025-06-09	9.390	9.610	9.370	9.610	9.178	19,472,199
2025-06-06	9.380	9.450	9.330	9.380	8.958	8,897,114
2025-06-05	9.540	9.560	9.330	9.370	8.949	14,737,900
2025-06-04	9.550	9.670	9.500	9.530	9.102	16,306,935
2025-06-03	9.350	9.570	9.290	9.550	9.121	18,153,182
2025-05-30	9.280	9.410	9.280	9.370	8.949	13,297,201
2025-05-29	9.140	9.340	9.110	9.320	8.901	14,998,972
2025-05-28	9.150	9.200	9.100	9.100	8.691	10,803,444
2025-05-27	9.330	9.410	9.280	9.400	8.691	9,414,900
2025-05-26	9.450	9.460	9.270	9.330	8.626	12,843,650
2025-05-23	9.530	9.560	9.410	9.420	8.709	17,872,787
2025-05-22	9.400	9.430	9.330	9.370	8.663	7,717,800
2025-05-21	9.380	9.450	9.360	9.400	8.691	10,348,975
2025-05-20	9.290	9.420	9.280	9.370	8.663	13,754,484
2025-05-19	9.300	9.330	9.240	9.270	8.571	7,177,400
2025-05-16	9.260	9.310	9.230	9.290	8.589	7,670,458
2025-05-15	9.320	9.340	9.240	9.260	8.562	7,949,825
2025-05-14	9.360	9.380	9.260	9.320	8.617	8,925,100
2025-05-13	9.390	9.410	9.340	9.360	8.654	11,446,086
2025-05-12	9.280	9.370	9.210	9.360	8.654	19,566,048
2025-05-09	9.250	9.340	9.220	9.260	8.562	16,981,450
2025-05-08	9.110	9.410	9.080	9.250	8.552	24,135,517
2025-05-07	9.160	9.190	9.080	9.110	8.423	14,199,892
2025-05-06	8.980	9.080	8.930	9.070	8.386	15,206,145
2025-04-30	8.980	9.060	8.980	8.980	8.303	9,322,100
2025-04-29	8.980	9.050	8.910	8.970	8.293	14,660,335
2025-04-28	9.180	9.200	9.020	9.020	8.340	19,392,200
2025-04-25	9.060	9.300	9.050	9.210	8.515	24,031,189
2025-04-24	9.050	9.150	8.980	9.060	8.377	34,177,584
2025-04-23	9.370	9.400	9.240	9.270	8.571	17,782,465
2025-04-22	9.180	9.350	9.160	9.330	8.626	15,155,503

← NewerPage 6 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.