Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.710	16.180	15.660	16.070	14.493	1,856,700
2023-04-26	15.520	15.800	15.490	15.700	14.159	1,188,300
2023-04-25	16.080	16.080	15.320	15.610	14.078	2,686,700
2023-04-24	15.860	16.460	15.850	16.160	14.574	2,271,510
2023-04-21	16.170	16.370	15.850	15.880	14.322	2,195,065
2023-04-20	16.990	17.070	16.130	16.160	14.574	3,806,297
2023-04-19	17.120	17.280	16.970	17.030	15.359	1,506,490
2023-04-18	17.520	17.520	17.100	17.230	15.539	1,889,800
2023-04-17	17.640	17.640	17.230	17.450	15.738	2,164,100
2023-04-14	17.460	17.710	17.210	17.650	15.918	2,731,701
2023-04-13	17.390	17.670	17.150	17.460	15.747	2,584,510
2023-04-12	17.330	17.690	17.330	17.430	15.720	1,937,100
2023-04-11	17.460	17.550	17.200	17.340	15.638	2,052,200
2023-04-10	17.800	17.800	17.280	17.470	15.756	2,720,588
2023-04-07	17.920	18.050	17.670	17.790	16.044	3,367,700
2023-04-06	17.960	18.180	17.750	17.920	16.161	4,235,486
2023-04-04	17.670	18.050	17.520	18.040	16.270	5,525,770
2023-04-03	17.720	17.810	17.470	17.670	15.936	3,921,490
2023-03-31	17.000	17.770	17.000	17.680	15.945	5,836,496
2023-03-30	17.300	17.610	16.840	16.990	15.323	4,314,010
2023-03-29	17.250	18.050	17.250	17.650	15.918	6,731,184
2023-03-28	17.180	17.320	17.080	17.310	15.611	2,266,896
2023-03-27	16.960	17.200	16.720	17.200	15.512	2,465,254
2023-03-24	17.340	17.400	17.000	17.010	15.341	2,729,800
2023-03-23	17.170	17.290	16.980	17.230	15.539	2,154,220
2023-03-22	17.340	17.440	17.050	17.170	15.485	3,196,100
2023-03-21	17.180	17.350	17.110	17.340	15.638	2,741,153
2023-03-20	17.750	17.790	17.040	17.170	15.485	4,747,087
2023-03-17	17.970	18.080	17.550	17.680	15.945	5,343,590
2023-03-16	17.800	18.150	17.700	17.970	16.207	6,161,707
2023-03-15	16.800	18.490	16.770	18.200	16.414	10,819,879
2023-03-14	17.500	17.520	16.800	16.800	15.151	4,446,226
2023-03-13	17.020	17.490	16.950	17.470	15.756	4,012,423
2023-03-10	17.190	17.300	17.060	17.170	15.485	1,931,400
2023-03-09	16.900	17.380	16.900	17.330	15.629	3,758,277
2023-03-08	16.760	16.960	16.700	16.870	15.215	1,272,077
2023-03-07	17.150	17.350	16.810	16.860	15.205	2,477,702
2023-03-06	17.080	17.290	16.880	17.220	15.530	2,224,100
2023-03-03	17.200	17.340	17.000	17.060	15.386	1,851,753
2023-03-02	17.330	17.380	17.140	17.210	15.521	2,629,300
2023-03-01	17.420	17.500	17.150	17.400	15.692	3,906,180
2023-02-28	16.680	17.350	16.670	17.350	15.647	5,050,990
2023-02-27	17.020	17.300	16.650	16.700	15.061	2,349,600
2023-02-24	16.910	17.210	16.910	16.980	15.314	2,042,500
2023-02-23	17.150	17.150	16.810	16.910	15.251	2,003,800
2023-02-22	17.040	17.160	16.920	17.090	15.413	1,812,200
2023-02-21	17.080	17.240	16.920	17.060	15.386	2,340,151
2023-02-20	17.480	17.500	16.800	17.230	15.539	3,914,020
2023-02-17	17.040	17.480	16.900	17.480	15.765	4,639,771
2023-02-16	17.190	17.490	16.880	17.060	15.386	3,929,600
2023-02-15	16.950	17.330	16.920	17.190	15.503	3,156,700
2023-02-14	16.910	17.020	16.810	16.970	15.305	1,992,400
2023-02-13	16.780	16.920	16.710	16.880	15.224	1,871,780
2023-02-10	16.770	16.860	16.630	16.710	15.070	1,736,700
2023-02-09	16.750	16.810	16.630	16.770	15.124	1,744,691
2023-02-08	16.900	16.950	16.690	16.750	15.106	2,577,190
2023-02-07	16.580	17.210	16.580	16.960	15.296	5,180,891
2023-02-06	16.320	16.540	16.200	16.430	14.818	2,074,700
2023-02-03	16.390	16.480	16.110	16.310	14.709	1,988,800
2023-02-02	16.320	16.460	16.210	16.430	14.818	1,966,000

← NewerPage 15 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.