Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.160	15.850	15.010	15.800	14.671	2,267,647
2023-10-26	14.920	15.340	14.870	15.160	14.077	1,368,900
2023-10-25	14.890	15.190	14.890	15.000	13.928	1,056,000
2023-10-24	14.590	15.090	14.500	14.960	13.891	1,482,806
2023-10-23	14.890	14.940	14.510	14.570	13.529	1,050,900
2023-10-20	15.080	15.230	14.880	14.910	13.844	1,122,900
2023-10-19	15.330	15.330	14.980	15.100	14.021	895,974
2023-10-18	15.570	15.650	15.240	15.360	14.262	1,232,190
2023-10-17	15.780	15.870	15.430	15.610	14.494	999,700
2023-10-16	15.880	16.090	15.690	15.770	14.643	1,206,350
2023-10-13	15.780	16.050	15.700	15.880	14.745	1,781,850
2023-10-12	15.630	15.900	15.590	15.840	14.708	1,792,200
2023-10-11	15.210	15.650	15.090	15.530	14.420	1,747,900
2023-10-10	15.490	15.530	15.080	15.190	14.104	1,485,250
2023-10-09	15.530	15.850	15.370	15.450	14.346	1,294,806
2023-09-28	15.740	15.830	15.590	15.690	14.569	1,375,000
2023-09-27	15.440	15.820	15.440	15.730	14.606	1,397,800
2023-09-26	15.490	15.600	15.350	15.390	14.290	983,290
2023-09-25	15.490	15.730	15.480	15.620	14.504	1,196,400
2023-09-22	15.410	15.570	15.200	15.470	14.364	1,011,900
2023-09-21	15.590	15.650	15.350	15.410	14.309	927,300
2023-09-20	15.590	15.750	15.510	15.590	14.476	1,038,890
2023-09-19	15.610	15.760	15.530	15.600	14.485	1,577,391
2023-09-18	15.370	15.660	15.300	15.590	14.476	1,419,600
2023-09-15	15.120	15.480	15.050	15.380	14.281	1,344,500
2023-09-14	15.120	15.250	15.030	15.110	14.030	743,500
2023-09-13	15.300	15.400	15.000	15.130	14.049	1,163,000
2023-09-12	15.200	15.400	15.120	15.360	14.262	1,657,600
2023-09-11	14.930	15.280	14.830	15.200	14.114	1,644,300
2023-09-08	14.750	14.900	14.700	14.850	13.789	826,400
2023-09-07	15.030	15.100	14.730	14.790	13.733	950,254
2023-09-06	15.000	15.170	14.950	15.040	13.965	920,280
2023-09-05	15.060	15.220	15.010	15.040	13.965	978,200
2023-09-04	14.970	15.100	14.880	15.100	14.021	1,333,300
2023-09-01	14.920	14.980	14.790	14.930	13.863	946,400
2023-08-31	14.880	15.020	14.670	14.970	13.900	1,748,800
2023-08-30	14.620	14.960	14.620	14.790	13.733	1,322,200
2023-08-29	14.460	14.820	14.390	14.720	13.668	1,915,700
2023-08-28	14.980	15.050	14.360	14.460	13.427	1,839,890
2023-08-25	14.730	14.870	14.270	14.320	13.297	2,079,007
2023-08-24	14.890	14.990	14.530	14.890	13.826	1,541,348
2023-08-23	15.440	15.440	14.900	14.990	13.919	1,581,600
2023-08-22	15.620	15.850	15.050	15.330	14.234	2,055,288
2023-08-21	15.630	15.940	15.520	15.600	14.485	1,398,467
2023-08-18	16.170	16.190	15.670	15.690	14.569	1,914,498
2023-08-17	16.250	16.410	16.060	16.180	15.024	1,949,510
2023-08-16	16.170	16.470	16.090	16.240	15.079	2,729,632
2023-08-15	15.960	16.420	15.800	16.340	15.172	3,314,300
2023-08-14	15.810	16.190	15.740	15.970	14.829	1,957,700
2023-08-11	15.680	16.120	15.600	15.910	14.773	2,543,110
2023-08-10	15.790	15.840	15.620	15.680	14.559	1,083,400
2023-08-09	15.550	15.950	15.480	15.840	14.708	2,300,300
2023-08-08	15.380	15.800	15.220	15.750	14.624	2,641,497
2023-08-07	15.550	15.720	15.300	15.380	14.281	1,906,950
2023-08-04	15.840	15.920	15.730	15.750	14.624	1,347,250
2023-08-03	15.480	16.160	15.480	15.750	14.624	2,773,200
2023-08-02	15.600	15.700	15.440	15.550	14.439	1,634,900
2023-08-01	16.280	16.280	15.610	15.700	14.578	2,680,500
2023-07-31	16.340	16.360	16.200	16.240	15.079	1,466,000
2023-07-28	16.230	16.380	16.180	16.290	15.126	1,439,212

← NewerPage 13 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.