Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.840	12.120	11.750	11.990	11.133	1,752,600
2024-04-24	11.710	11.860	11.650	11.840	10.994	1,293,700
2024-04-23	11.490	11.780	11.320	11.690	10.855	1,432,900
2024-04-22	11.470	11.660	11.170	11.500	10.678	1,310,900
2024-04-19	11.600	11.790	11.470	11.580	10.752	1,272,350
2024-04-18	11.820	11.900	11.570	11.660	10.827	1,605,000
2024-04-17	11.160	11.830	11.160	11.830	10.985	2,271,100
2024-04-16	11.720	11.750	11.010	11.050	10.260	2,380,000
2024-04-15	12.440	12.460	11.540	11.720	10.882	2,963,400
2024-04-12	12.670	12.800	12.390	12.410	11.523	1,362,200
2024-04-11	12.610	12.810	12.520	12.580	11.681	1,289,500
2024-04-10	13.040	13.040	12.600	12.740	11.830	2,333,000
2024-04-09	12.350	13.300	12.300	13.040	12.108	3,580,800
2024-04-08	12.930	12.950	12.300	12.350	11.467	2,657,510
2024-04-03	13.120	13.200	12.820	12.920	11.997	2,198,700
2024-04-02	13.050	13.150	12.900	13.110	12.173	2,694,910
2024-04-01	12.900	13.110	12.810	13.110	12.173	3,119,200
2024-03-29	12.890	12.930	12.630	12.860	11.941	2,200,000
2024-03-28	13.030	13.040	12.600	12.980	12.052	5,644,100
2024-03-27	12.600	13.610	12.600	13.140	12.201	6,610,950
2024-03-26	12.580	12.790	12.360	12.620	11.718	2,181,400
2024-03-25	13.090	13.150	12.610	12.630	11.727	3,195,200
2024-03-22	13.380	13.390	13.020	13.100	12.164	3,692,100
2024-03-21	13.300	13.720	13.280	13.530	12.563	4,926,425
2024-03-20	13.180	13.380	13.060	13.300	12.350	3,174,347
2024-03-19	13.260	13.440	13.090	13.200	12.257	3,873,307
2024-03-18	12.800	13.360	12.800	13.230	12.285	5,535,510
2024-03-15	12.500	12.880	12.500	12.790	11.876	2,393,450
2024-03-14	12.880	13.290	12.550	12.690	11.783	3,932,500
2024-03-13	12.980	13.030	12.570	12.920	11.997	5,426,100
2024-03-12	12.630	13.790	12.630	13.060	12.127	8,134,910
2024-03-11	12.090	12.580	12.040	12.450	11.560	3,124,010
2024-03-08	11.910	12.210	11.910	12.140	11.272	2,283,300
2024-03-07	12.120	12.220	11.890	11.930	11.077	2,273,700
2024-03-06	12.170	12.180	11.820	12.100	11.235	2,412,200
2024-03-05	12.720	12.720	12.100	12.120	11.254	3,926,000
2024-03-04	12.250	12.760	12.120	12.720	11.811	4,937,400
2024-03-01	12.100	12.200	11.940	12.190	11.319	2,646,600
2024-02-29	11.630	12.120	11.550	12.010	11.152	4,279,800
2024-02-28	13.090	13.270	11.700	11.710	10.873	6,075,300
2024-02-27	12.450	13.030	12.350	13.000	12.071	3,632,500
2024-02-26	12.310	12.770	12.210	12.450	11.560	3,101,850
2024-02-23	11.930	12.490	11.830	12.300	11.421	3,849,400
2024-02-22	11.580	12.160	11.540	11.980	11.124	3,689,200
2024-02-21	11.250	12.010	11.080	11.610	10.780	4,022,200
2024-02-20	11.050	11.690	10.870	11.430	10.613	4,106,510
2024-02-19	10.640	11.320	10.630	11.140	10.344	4,722,278
2024-02-08	9.870	10.630	8.450	10.630	9.870	7,137,050
2024-02-07	10.560	10.670	9.610	9.730	9.035	6,050,125
2024-02-06	10.470	11.080	9.600	10.630	9.870	4,223,484
2024-02-05	11.700	11.710	10.180	10.460	9.712	3,829,409
2024-02-02	12.430	12.740	11.240	11.740	10.901	3,047,600
2024-02-01	12.620	12.780	12.160	12.460	11.570	2,128,300
2024-01-31	13.640	13.640	12.730	12.830	11.913	2,078,500
2024-01-30	14.210	14.210	13.600	13.620	12.647	1,363,100
2024-01-29	14.710	14.840	14.160	14.220	13.204	1,661,000
2024-01-26	14.500	14.960	14.420	14.690	13.640	2,140,000
2024-01-25	14.160	14.520	13.860	14.500	13.464	2,202,000
2024-01-24	13.810	14.190	13.520	13.950	12.953	2,244,100
2024-01-23	14.060	14.390	13.560	13.820	12.832	2,889,750

← NewerPage 11 of 21 · 1,212 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.