Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.600	10.700	10.230	10.290	9.867	1,290,900
2024-07-23	10.810	10.820	10.470	10.470	10.040	984,725
2024-07-22	10.690	10.770	10.530	10.710	10.270	1,069,100
2024-07-19	10.490	10.670	10.360	10.610	10.174	972,200
2024-07-18	10.390	10.540	10.280	10.520	10.088	1,089,500
2024-07-17	10.650	10.690	10.400	10.480	10.049	942,100
2024-07-16	10.690	10.690	10.520	10.580	10.145	999,700
2024-07-15	10.900	10.950	10.610	10.690	10.251	1,273,580
2024-07-12	11.030	11.250	10.950	10.970	10.519	1,384,278
2024-07-11	10.740	11.100	10.740	11.010	10.558	2,268,800
2024-07-10	10.660	10.890	10.360	10.570	10.136	1,659,000
2024-07-09	10.770	10.770	10.200	10.630	10.193	2,436,480
2024-07-08	11.060	11.060	10.600	10.660	10.222	2,850,000
2024-07-05	10.680	11.270	10.470	11.180	10.721	3,664,300
2024-07-04	11.020	11.110	10.520	10.610	10.174	1,106,400
2024-07-03	11.190	11.250	11.000	11.020	10.567	885,000
2024-07-02	11.100	11.300	10.990	11.190	10.730	1,330,491
2024-07-01	10.860	11.100	10.720	11.090	10.634	1,462,600
2024-06-28	10.900	11.060	10.820	10.850	10.404	964,305
2024-06-27	10.900	11.100	10.820	10.860	10.414	1,042,100
2024-06-26	10.560	10.970	10.560	10.960	10.510	1,224,978
2024-06-25	10.500	10.690	10.430	10.560	10.126	1,119,500
2024-06-24	11.010	11.010	10.370	10.470	10.040	1,592,100
2024-06-21	10.850	11.200	10.750	11.010	10.558	1,050,600
2024-06-20	11.120	11.260	10.900	10.900	10.452	1,491,100
2024-06-19	11.170	11.240	11.070	11.120	10.663	918,600
2024-06-18	11.080	11.190	10.970	11.170	10.711	1,193,700
2024-06-17	11.250	11.250	10.940	11.020	10.567	1,656,800
2024-06-14	11.230	11.360	11.060	11.250	10.788	1,261,000
2024-06-13	11.330	11.480	11.080	11.230	10.768	1,444,800
2024-06-12	11.260	11.500	11.130	11.440	10.970	1,369,000
2024-06-11	11.260	11.330	10.980	11.250	10.788	1,450,309
2024-06-07	10.930	11.290	10.930	11.270	10.807	1,977,600
2024-06-06	11.390	11.400	10.560	10.720	10.279	2,562,600
2024-06-05	11.680	11.680	11.250	11.250	10.788	1,813,890
2024-06-04	11.820	11.910	11.540	11.680	11.200	1,651,309
2024-06-03	12.310	12.400	11.820	11.940	11.449	1,850,159
2024-05-31	12.330	12.370	12.180	12.320	11.814	1,020,500
2024-05-30	12.180	12.340	12.140	12.190	11.689	1,293,754
2024-05-29	12.340	12.350	12.120	12.190	11.689	1,341,700
2024-05-28	12.740	12.750	12.520	12.630	11.727	1,301,954
2024-05-27	12.720	12.820	12.520	12.800	11.885	1,507,600
2024-05-24	12.630	12.820	12.580	12.700	11.792	1,464,700
2024-05-23	12.830	12.960	12.580	12.640	11.737	2,001,200
2024-05-22	12.820	13.090	12.820	13.020	12.090	1,802,254
2024-05-21	13.020	13.050	12.810	12.890	11.969	1,278,709
2024-05-20	12.940	13.140	12.940	13.060	12.127	1,540,300
2024-05-17	12.920	13.070	12.870	12.980	12.052	1,396,900
2024-05-16	13.050	13.130	12.910	12.920	11.997	1,886,900
2024-05-15	13.200	13.200	13.000	13.020	12.090	1,836,600
2024-05-14	13.000	13.310	12.950	13.220	12.275	2,600,000
2024-05-13	12.950	13.160	12.890	12.980	12.052	3,250,400
2024-05-10	13.390	13.490	13.010	13.030	12.099	3,264,300
2024-05-09	13.090	13.610	13.010	13.480	12.517	4,244,404
2024-05-08	13.090	13.310	12.980	13.160	12.220	3,065,400
2024-05-07	13.060	13.220	12.870	13.140	12.201	2,367,182
2024-05-06	12.790	13.070	12.790	13.020	12.090	2,437,378
2024-04-30	12.610	12.760	12.450	12.730	11.820	2,393,300
2024-04-29	12.040	12.630	12.040	12.600	11.700	2,052,004
2024-04-26	11.920	12.150	11.810	12.130	11.263	1,833,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3000 CNY
2025-05-28	0.3000 CNY
2024-05-29	0.4000 CNY
2023-05-30	0.5000 CNY
2022-05-26	0.6000 CNY
2021-05-28	0.6000 CNY
2020-05-27	0.4500 CNY
2019-05-29	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.