Zhejiang Xianju Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.650	9.740	9.590	9.680	8.950	13,527,891
2025-01-16	9.750	9.770	9.610	9.670	8.941	14,392,000
2025-01-15	9.770	9.790	9.660	9.700	8.968	12,487,400
2025-01-14	9.630	9.820	9.600	9.820	9.079	19,660,349
2025-01-13	9.450	9.650	9.400	9.630	8.904	11,211,316
2025-01-10	9.670	9.690	9.480	9.510	8.793	12,515,837
2025-01-09	9.610	9.780	9.510	9.670	8.941	14,317,010
2025-01-08	9.740	9.800	9.460	9.660	8.931	24,239,775
2025-01-07	10.050	10.050	9.610	9.740	9.005	35,914,826
2025-01-06	9.810	10.110	9.790	10.070	9.310	41,624,133
2025-01-03	9.700	9.920	9.690	9.810	9.070	27,759,000
2025-01-02	9.920	9.970	9.630	9.700	8.968	24,804,407
2024-12-31	10.110	10.150	9.930	9.940	9.190	18,865,100
2024-12-30	10.200	10.230	10.040	10.090	9.329	21,966,897
2024-12-27	10.130	10.220	10.050	10.190	9.421	21,139,675
2024-12-26	10.260	10.280	10.080	10.120	9.357	24,727,715
2024-12-25	10.410	10.460	10.210	10.280	9.505	18,810,776
2024-12-24	10.350	10.510	10.310	10.370	9.588	17,595,636
2024-12-23	10.480	10.520	10.320	10.350	9.569	21,100,082
2024-12-20	10.660	10.660	10.420	10.450	9.662	24,229,707
2024-12-19	10.570	10.770	10.450	10.660	9.856	20,600,377
2024-12-18	10.860	10.900	10.560	10.630	9.828	23,622,550
2024-12-17	11.000	11.080	10.790	10.850	10.032	16,955,451
2024-12-16	11.260	11.310	10.940	11.030	10.198	27,263,746
2024-12-13	11.760	11.760	11.280	11.300	10.448	30,806,948
2024-12-12	11.650	11.830	11.550	11.770	10.882	19,374,146
2024-12-11	11.530	11.660	11.470	11.630	10.753	18,076,180
2024-12-10	11.920	11.950	11.490	11.540	10.670	29,181,210
2024-12-09	11.910	11.980	11.680	11.700	10.817	19,928,196
2024-12-06	11.800	12.020	11.770	11.880	10.984	14,501,795
2024-12-05	11.810	11.820	11.600	11.770	10.882	10,764,766
2024-12-04	12.040	12.050	11.750	11.840	10.947	11,596,757
2024-12-03	12.170	12.180	11.960	12.050	11.141	8,426,500
2024-12-02	12.060	12.240	11.870	12.130	11.215	12,822,472
2024-11-29	12.210	12.420	12.020	12.080	11.169	14,772,510
2024-11-28	12.340	12.380	12.210	12.250	11.326	5,330,600
2024-11-27	12.070	12.340	11.900	12.340	11.409	8,285,234
2024-11-26	12.040	12.320	12.010	12.140	11.224	8,248,711
2024-11-25	12.060	12.250	11.920	12.060	11.150	11,005,307
2024-11-22	12.750	12.770	12.010	12.010	11.104	23,296,958
2024-11-21	12.880	13.030	12.670	12.750	11.788	14,145,158
2024-11-20	12.490	13.010	12.460	12.860	11.890	13,936,208
2024-11-19	12.450	12.600	12.360	12.540	11.594	7,641,097
2024-11-18	12.640	12.730	12.370	12.440	11.502	12,038,286
2024-11-15	12.500	12.840	12.410	12.640	11.687	11,190,525
2024-11-14	12.770	12.840	12.560	12.590	11.640	9,534,726
2024-11-13	12.900	13.200	12.660	12.780	11.816	14,668,165
2024-11-12	12.860	13.150	12.820	12.950	11.973	20,453,775
2024-11-11	12.760	12.880	12.620	12.860	11.890	16,021,671
2024-11-08	13.140	13.180	12.660	12.820	11.853	21,279,842
2024-11-07	12.680	13.300	12.680	13.080	12.093	22,059,239
2024-11-06	12.710	12.890	12.560	12.730	11.770	15,936,195
2024-11-05	12.600	12.780	12.510	12.710	11.751	14,127,700
2024-11-04	12.610	12.680	12.480	12.640	11.687	8,915,948
2024-11-01	12.590	12.780	12.310	12.510	11.566	13,581,835
2024-10-31	12.770	12.800	12.410	12.490	11.548	17,042,000
2024-10-30	12.930	13.250	12.650	12.800	11.835	16,249,650
2024-10-29	13.780	13.790	12.880	12.920	11.945	24,311,628
2024-10-28	12.730	13.620	12.730	13.510	12.491	29,515,695
2024-10-25	12.760	12.800	12.610	12.700	11.742	16,449,255

← NewerPage 8 of 21 · 1,215 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.