Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.410	16.480	16.220	16.230	15.070	1,285,200
2023-07-26	16.380	16.450	16.270	16.440	15.265	1,366,500
2023-07-25	16.410	16.530	16.220	16.290	15.126	1,751,000
2023-07-24	16.120	16.420	16.060	16.400	15.228	2,842,500
2023-07-21	16.080	16.280	15.960	16.130	14.977	1,119,200
2023-07-20	16.230	16.240	16.080	16.080	14.931	782,900
2023-07-19	16.160	16.280	16.100	16.150	14.996	736,200
2023-07-18	16.220	16.300	16.140	16.210	15.052	683,800
2023-07-17	16.290	16.290	16.020	16.270	15.107	787,800
2023-07-14	16.170	16.270	16.150	16.210	15.052	730,000
2023-07-13	16.020	16.230	16.020	16.200	15.042	918,000
2023-07-12	16.250	16.320	16.010	16.020	14.875	959,200
2023-07-11	16.170	16.270	16.080	16.250	15.089	847,300
2023-07-10	15.970	16.330	15.880	16.170	15.014	1,593,900
2023-07-07	15.980	15.990	15.800	15.850	14.717	868,190
2023-07-06	15.910	16.060	15.870	15.930	14.792	807,500
2023-07-05	16.190	16.190	15.960	16.000	14.857	828,000
2023-07-04	16.080	16.100	15.900	16.100	14.949	1,053,600
2023-07-03	16.050	16.150	15.900	16.030	14.884	1,071,800
2023-06-30	15.800	16.120	15.790	16.020	14.875	1,276,600
2023-06-29	15.560	16.050	15.510	15.880	14.745	1,477,210
2023-06-28	15.550	15.660	15.330	15.610	14.494	774,000
2023-06-27	15.280	15.630	15.270	15.550	14.439	803,800
2023-06-26	15.490	15.570	15.190	15.280	14.188	1,176,500
2023-06-21	15.640	15.740	15.480	15.490	14.383	891,503
2023-06-20	15.930	15.940	15.630	15.640	14.522	1,059,897
2023-06-19	16.090	16.090	15.800	15.820	14.689	1,289,107
2023-06-16	16.090	16.240	15.940	16.000	14.857	1,468,900
2023-06-15	15.950	16.010	15.720	16.000	14.857	950,000
2023-06-14	15.920	16.050	15.850	15.950	14.810	928,700
2023-06-13	16.090	16.170	15.910	15.920	14.782	1,087,300
2023-06-12	16.340	16.340	15.880	16.090	14.940	1,513,800
2023-06-09	16.190	16.380	16.050	16.270	15.107	985,000
2023-06-08	16.500	16.580	16.120	16.190	15.033	1,453,400
2023-06-07	16.420	16.730	16.300	16.480	15.302	1,304,000
2023-06-06	16.760	16.850	16.390	16.420	15.247	1,670,600
2023-06-05	16.610	16.900	16.500	16.900	15.692	1,612,300
2023-06-02	16.690	16.860	16.600	16.610	15.423	1,599,490
2023-06-01	16.810	17.000	16.650	16.700	15.507	1,799,700
2023-05-31	16.810	17.050	16.740	16.810	15.609	2,321,897
2023-05-30	16.900	17.090	16.620	16.800	15.599	2,247,100
2023-05-29	17.190	17.620	17.170	17.410	15.702	2,830,197
2023-05-26	17.100	17.370	16.840	17.260	15.566	2,193,500
2023-05-25	17.090	17.180	16.710	16.930	15.269	1,668,010
2023-05-24	16.990	17.200	16.810	17.020	15.350	2,146,875
2023-05-23	16.890	17.280	16.780	17.070	15.395	2,703,591
2023-05-22	16.750	16.990	16.660	16.860	15.205	1,486,600
2023-05-19	16.530	16.840	16.390	16.770	15.124	1,795,959
2023-05-18	16.590	16.640	16.420	16.530	14.908	1,045,800
2023-05-17	16.510	16.590	16.270	16.590	14.962	1,698,100
2023-05-16	16.310	16.560	16.230	16.500	14.881	1,888,200
2023-05-15	16.230	16.500	15.960	16.330	14.727	1,564,435
2023-05-12	16.050	16.560	16.010	16.280	14.682	2,169,275
2023-05-11	16.010	16.150	15.900	16.050	14.475	951,700
2023-05-10	16.120	16.150	15.850	16.010	14.439	884,700
2023-05-09	16.230	16.240	15.940	15.940	14.376	1,703,690
2023-05-08	16.340	16.620	16.100	16.300	14.700	1,490,100
2023-05-05	16.610	16.610	16.150	16.350	14.746	1,418,500
2023-05-04	16.190	16.610	16.140	16.530	14.908	1,905,202
2023-04-28	16.060	16.260	15.880	16.190	14.601	1,596,400

← NewerPage 14 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.