Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.090	16.330	16.080	16.330	14.727	2,106,900
2023-01-31	16.030	16.160	15.880	16.160	14.574	1,569,900
2023-01-30	16.000	16.090	15.940	16.030	14.457	1,603,900
2023-01-20	15.800	15.960	15.750	15.920	14.358	1,235,521
2023-01-19	15.610	15.730	15.510	15.710	14.168	1,308,300
2023-01-18	15.850	15.900	15.560	15.620	14.087	2,989,720
2023-01-17	16.000	16.100	15.820	15.870	14.313	1,422,510
2023-01-16	15.820	16.110	15.810	16.090	14.511	1,612,610
2023-01-13	15.710	15.820	15.650	15.820	14.268	1,248,300
2023-01-12	15.630	15.810	15.520	15.710	14.168	1,076,286
2023-01-11	15.900	15.950	15.590	15.630	14.096	1,190,700
2023-01-10	16.000	16.000	15.760	15.840	14.286	1,231,900
2023-01-09	15.980	16.220	15.900	16.000	14.430	1,757,090
2023-01-06	16.160	16.180	15.800	15.900	14.340	2,183,700
2023-01-05	16.170	16.250	15.960	16.160	14.574	2,209,910
2023-01-04	16.350	16.370	16.060	16.170	14.583	2,437,500
2023-01-03	15.900	16.530	15.870	16.340	14.737	3,484,225
2022-12-30	15.810	15.990	15.530	15.660	14.123	2,043,825
2022-12-29	15.440	16.080	15.430	15.810	14.259	2,643,960
2022-12-28	15.780	15.780	15.430	15.510	13.988	1,738,900
2022-12-27	16.120	16.170	15.390	15.800	14.250	3,432,310
2022-12-26	16.400	16.600	15.960	16.120	14.538	2,745,400
2022-12-23	16.250	16.680	16.160	16.350	14.746	2,424,300
2022-12-22	16.880	16.920	16.200	16.250	14.655	3,346,210
2022-12-21	16.830	17.220	16.670	16.810	15.160	3,118,442
2022-12-20	17.140	17.350	16.680	16.810	15.160	3,722,100
2022-12-19	18.290	18.390	17.000	17.180	15.494	6,487,300
2022-12-16	18.360	18.800	18.230	18.380	16.576	7,065,990
2022-12-15	18.490	18.880	18.280	18.310	16.513	5,567,537
2022-12-14	19.800	19.890	18.410	18.470	16.657	10,559,474
2022-12-13	19.000	20.880	18.710	20.290	18.299	14,425,706
2022-12-12	19.350	19.480	18.640	19.110	17.235	10,594,636
2022-12-09	18.080	18.940	18.010	18.830	16.982	8,102,441
2022-12-08	18.160	18.440	17.750	18.220	16.432	7,010,833
2022-12-07	17.200	18.270	16.790	18.270	16.477	9,257,110
2022-12-06	17.640	18.050	17.190	17.270	15.575	5,302,510
2022-12-05	17.600	17.950	17.300	17.650	15.918	4,496,117
2022-12-02	17.360	17.660	17.260	17.450	15.738	2,881,687
2022-12-01	17.820	17.950	17.130	17.480	15.765	4,411,400
2022-11-30	17.780	17.950	17.400	17.710	15.972	3,457,490
2022-11-29	17.080	18.000	17.080	17.730	15.990	4,776,024
2022-11-28	17.360	18.050	17.060	17.240	15.548	4,297,020
2022-11-25	17.520	17.800	16.820	17.570	15.846	5,682,487
2022-11-24	17.190	17.980	16.960	17.610	15.882	6,361,270
2022-11-23	17.900	18.140	16.870	16.960	15.296	7,641,875
2022-11-22	19.060	19.300	17.850	18.300	16.504	10,152,584
2022-11-21	18.880	19.980	18.500	19.480	17.568	12,382,002
2022-11-18	18.260	19.110	17.880	18.780	16.937	12,047,502
2022-11-17	17.550	18.700	17.550	18.390	16.585	9,317,801
2022-11-16	18.200	18.400	17.690	17.890	16.134	7,403,838
2022-11-15	17.800	18.680	17.400	18.460	16.648	10,415,831
2022-11-14	17.000	18.080	16.770	18.000	16.234	9,655,788
2022-11-11	17.700	18.290	17.220	17.220	15.530	10,398,398
2022-11-10	17.450	18.050	17.340	17.500	15.783	8,062,269
2022-11-09	16.880	17.680	16.740	17.510	15.792	7,930,431
2022-11-08	17.000	17.100	16.500	16.940	15.278	3,526,033
2022-11-07	16.800	17.080	16.580	16.950	15.287	3,996,040
2022-11-04	16.660	16.880	16.510	16.700	15.061	2,817,500
2022-11-03	16.680	16.950	16.480	16.680	15.043	2,670,081
2022-11-02	16.670	17.260	16.520	16.830	15.178	5,744,622

← NewerPage 16 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.