Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	9.100	9.210	9.060	9.190	8.497	9,320,850
2025-04-18	9.170	9.220	9.100	9.130	8.441	11,749,688
2025-04-17	9.180	9.280	9.160	9.180	8.488	11,840,290
2025-04-16	9.380	9.380	9.140	9.240	8.543	16,014,586
2025-04-15	9.330	9.430	9.220	9.420	8.709	16,171,165
2025-04-14	9.320	9.390	9.270	9.330	8.626	17,512,933
2025-04-11	9.160	9.400	9.130	9.270	8.571	18,261,676
2025-04-10	9.230	9.360	9.150	9.220	8.525	22,279,648
2025-04-09	9.000	9.160	8.600	9.120	8.432	29,055,100
2025-04-08	9.150	9.290	9.000	9.150	8.460	29,506,521
2025-04-07	9.780	9.810	9.140	9.140	8.451	39,238,896
2025-04-03	10.080	10.240	10.050	10.160	9.394	21,117,601
2025-04-02	10.230	10.250	10.120	10.150	9.384	16,902,247
2025-04-01	10.030	10.380	10.020	10.250	9.477	36,565,901
2025-03-31	10.180	10.250	9.980	9.990	9.236	23,499,342
2025-03-28	10.260	10.440	10.180	10.240	9.468	26,936,565
2025-03-27	10.100	10.400	9.960	10.310	9.532	36,101,864
2025-03-26	10.070	10.120	10.030	10.120	9.357	13,749,050
2025-03-25	10.000	10.080	9.940	10.070	9.310	15,778,709
2025-03-24	10.040	10.080	9.860	9.970	9.218	20,056,700
2025-03-21	10.130	10.210	9.990	10.030	9.273	24,209,320
2025-03-20	10.190	10.240	10.110	10.130	9.366	16,835,576
2025-03-19	10.110	10.230	10.060	10.120	9.357	19,412,450
2025-03-18	10.180	10.240	10.090	10.140	9.375	25,130,805
2025-03-17	10.130	10.190	9.980	10.140	9.375	38,383,451
2025-03-14	9.700	10.090	9.690	10.050	9.292	46,797,574
2025-03-13	9.660	9.710	9.610	9.700	8.968	13,108,175
2025-03-12	9.740	9.750	9.650	9.670	8.941	12,271,796
2025-03-11	9.590	9.760	9.530	9.720	8.987	16,217,675
2025-03-10	9.570	9.640	9.550	9.630	8.904	13,119,630
2025-03-07	9.630	9.630	9.520	9.540	8.820	15,528,003
2025-03-06	9.600	9.660	9.550	9.640	8.913	14,640,926
2025-03-05	9.630	9.640	9.480	9.570	8.848	13,706,200
2025-03-04	9.650	9.660	9.570	9.640	8.913	9,144,175
2025-03-03	9.620	9.730	9.600	9.630	8.904	13,431,906
2025-02-28	9.750	9.830	9.600	9.630	8.904	21,183,777
2025-02-27	9.780	9.800	9.670	9.790	9.052	15,204,978
2025-02-26	9.670	9.790	9.660	9.760	9.024	13,768,835
2025-02-25	9.760	9.760	9.660	9.660	8.931	15,309,100
2025-02-24	9.770	9.920	9.720	9.810	9.070	17,036,700
2025-02-21	9.860	9.940	9.750	9.790	9.052	19,208,398
2025-02-20	9.810	10.040	9.780	9.870	9.126	24,075,200
2025-02-19	9.720	9.820	9.680	9.760	9.024	12,831,296
2025-02-18	9.900	9.920	9.660	9.730	8.996	21,501,070
2025-02-17	10.050	10.060	9.870	9.910	9.163	22,381,262
2025-02-14	10.030	10.130	9.980	10.020	9.264	15,294,798
2025-02-13	10.000	10.070	9.980	10.020	9.264	15,877,257
2025-02-12	10.000	10.040	9.930	9.990	9.236	12,614,798
2025-02-11	10.150	10.160	9.980	10.010	9.255	16,753,185
2025-02-10	10.150	10.180	10.090	10.150	9.384	18,922,150
2025-02-07	10.000	10.210	9.970	10.150	9.384	31,566,917
2025-02-06	9.920	10.000	9.870	9.990	9.236	15,043,246
2025-02-05	9.950	9.980	9.870	9.940	9.190	13,494,740
2025-01-27	9.830	9.980	9.790	9.880	9.135	16,897,395
2025-01-24	9.780	9.810	9.660	9.790	9.052	16,320,146
2025-01-23	9.880	9.940	9.780	9.790	9.052	16,745,451
2025-01-22	9.920	9.960	9.790	9.840	9.098	16,820,563
2025-01-21	10.040	10.050	9.820	9.960	9.209	17,599,600
2025-01-20	9.730	10.100	9.710	10.010	9.255	35,261,314
2025-01-17	9.650	9.740	9.590	9.680	8.950	13,527,891

← NewerPage 7 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.