Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.100	15.130	14.040	14.180	13.167	2,216,900
2024-01-19	15.350	15.350	15.070	15.090	14.012	1,707,100
2024-01-18	15.590	15.660	14.940	15.340	14.244	2,484,400
2024-01-17	15.970	16.130	15.630	15.630	14.513	1,483,200
2024-01-16	16.160	16.200	15.770	15.970	14.829	1,536,108
2024-01-15	15.920	16.200	15.800	16.060	14.912	1,534,100
2024-01-12	16.180	16.310	15.930	15.940	14.801	1,555,597
2024-01-11	16.070	16.300	15.990	16.190	15.033	1,650,397
2024-01-10	16.270	16.390	16.070	16.070	14.922	1,663,000
2024-01-09	16.160	16.560	16.080	16.350	15.182	1,966,000
2024-01-08	16.500	16.560	16.100	16.100	14.949	1,939,200
2024-01-05	16.900	16.960	16.450	16.560	15.377	2,644,100
2024-01-04	17.100	17.200	16.720	16.950	15.739	5,633,008
2024-01-03	16.850	17.900	16.640	17.100	15.878	8,407,875
2024-01-02	16.540	17.020	16.540	16.810	15.609	2,732,050
2023-12-29	16.230	16.600	16.230	16.570	15.386	1,830,800
2023-12-28	16.330	16.420	15.960	16.330	15.163	1,745,108
2023-12-27	16.160	16.420	15.970	16.260	15.098	1,330,600
2023-12-26	16.270	16.410	16.070	16.120	14.968	1,516,400
2023-12-25	16.420	16.490	16.040	16.290	15.126	1,827,510
2023-12-22	16.730	16.780	16.420	16.450	15.274	2,301,600
2023-12-21	16.610	16.830	16.290	16.780	15.581	2,288,800
2023-12-20	16.660	17.040	16.660	16.750	15.553	2,590,510
2023-12-19	16.560	16.780	16.330	16.580	15.395	1,844,610
2023-12-18	16.680	16.920	16.540	16.620	15.432	2,084,819
2023-12-15	16.950	17.020	16.650	16.750	15.553	2,543,710
2023-12-14	17.180	17.500	16.970	17.020	15.804	3,345,200
2023-12-13	16.930	17.690	16.860	17.220	15.989	4,994,500
2023-12-12	16.790	17.100	16.790	16.970	15.757	2,435,200
2023-12-11	16.600	16.940	16.420	16.810	15.609	3,178,000
2023-12-08	16.980	17.050	16.550	16.590	15.404	4,118,000
2023-12-07	17.160	17.380	16.950	16.990	15.776	4,423,351
2023-12-06	17.290	17.490	17.210	17.270	16.036	4,960,900
2023-12-05	17.560	17.870	17.400	17.490	16.240	6,830,132
2023-12-04	17.580	17.900	17.220	17.560	16.305	6,070,300
2023-12-01	17.700	18.000	17.420	17.660	16.398	8,617,300
2023-11-30	17.200	17.940	17.200	17.930	16.649	12,288,373
2023-11-29	17.410	17.620	17.100	17.130	15.906	7,413,000
2023-11-28	17.600	17.960	17.060	17.660	16.398	9,997,460
2023-11-27	18.610	18.620	17.730	17.800	16.528	16,156,598
2023-11-24	18.880	19.500	17.840	19.130	17.763	23,328,952
2023-11-23	16.610	19.880	16.610	18.510	17.187	17,279,276
2023-11-22	16.580	16.910	16.580	16.770	15.572	1,619,800
2023-11-21	16.690	16.870	16.650	16.670	15.479	1,367,100
2023-11-20	16.560	16.910	16.560	16.790	15.590	1,709,700
2023-11-17	16.420	16.740	16.330	16.660	15.469	1,662,400
2023-11-16	16.490	16.550	16.350	16.370	15.200	948,900
2023-11-15	16.750	16.750	16.320	16.490	15.312	1,577,000
2023-11-14	16.480	16.660	16.350	16.430	15.256	1,192,500
2023-11-13	16.580	16.710	16.420	16.520	15.339	1,450,600
2023-11-10	16.280	16.680	16.210	16.500	15.321	1,594,500
2023-11-09	16.490	16.800	16.310	16.430	15.256	1,747,600
2023-11-08	16.390	16.720	16.340	16.540	15.358	1,708,497
2023-11-07	16.380	16.550	16.300	16.380	15.209	1,498,397
2023-11-06	16.110	16.540	16.110	16.430	15.256	2,317,832
2023-11-03	16.350	16.440	16.100	16.100	14.949	1,959,332
2023-11-02	16.400	16.560	16.190	16.390	15.219	3,177,776
2023-11-01	16.190	16.380	16.100	16.320	15.154	2,507,935
2023-10-31	16.030	16.320	16.000	16.190	15.033	2,494,500
2023-10-30	15.730	16.200	15.680	16.030	14.884	2,378,900

← NewerPage 12 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.