Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.750	17.090	16.350	16.830	15.178	4,265,077
2022-10-31	16.400	17.020	16.060	16.700	15.061	5,013,597
2022-10-28	16.650	17.440	16.400	16.610	14.980	6,549,197
2022-10-27	16.180	17.010	16.150	16.780	15.133	4,572,904
2022-10-26	15.610	16.470	15.610	16.280	14.682	2,655,910
2022-10-25	16.000	16.230	15.300	15.580	14.051	2,010,100
2022-10-24	16.480	16.640	15.900	15.980	14.412	2,320,930
2022-10-21	16.480	16.650	16.090	16.340	14.737	2,141,300
2022-10-20	16.350	16.600	16.130	16.270	14.673	2,196,200
2022-10-19	16.400	16.450	16.160	16.400	14.791	2,543,000
2022-10-18	16.030	16.720	15.670	16.470	14.854	4,203,562
2022-10-17	15.580	16.040	15.500	16.000	14.430	2,779,400
2022-10-14	15.030	15.780	15.030	15.550	14.024	2,044,160
2022-10-13	15.000	15.260	14.680	15.120	13.636	1,176,800
2022-10-12	14.570	14.910	14.210	14.900	13.438	912,100
2022-10-11	14.590	14.700	14.060	14.540	13.113	1,108,640
2022-10-10	14.700	15.080	14.540	14.560	13.131	1,119,940
2022-09-30	14.430	15.100	14.430	14.880	13.420	1,875,500
2022-09-29	14.590	14.840	14.380	14.500	13.077	1,039,400
2022-09-28	14.660	14.900	14.470	14.480	13.059	937,300
2022-09-27	14.060	14.730	14.060	14.710	13.266	1,479,000
2022-09-26	14.480	14.480	14.010	14.060	12.680	816,032
2022-09-23	14.820	14.840	14.340	14.470	13.050	1,282,032
2022-09-22	15.080	15.200	14.790	14.800	13.348	1,053,732
2022-09-21	15.070	15.180	14.730	15.130	13.645	692,400
2022-09-20	14.900	15.200	14.850	15.090	13.609	915,800
2022-09-19	15.150	15.440	14.650	14.790	13.339	1,155,900
2022-09-16	15.770	15.840	15.130	15.150	13.663	1,554,100
2022-09-15	15.960	16.200	15.690	15.810	14.259	1,716,600
2022-09-14	15.810	16.000	15.600	15.960	14.394	1,478,230
2022-09-13	15.680	16.100	15.610	15.980	14.412	1,766,598
2022-09-09	15.510	15.730	15.440	15.680	14.141	1,084,900
2022-09-08	15.730	15.770	15.520	15.530	14.006	726,600
2022-09-07	15.920	15.920	15.640	15.710	14.168	1,173,023
2022-09-06	15.800	15.920	15.700	15.900	14.340	1,088,900
2022-09-05	15.790	15.960	15.680	15.830	14.277	835,800
2022-09-02	15.600	15.900	15.600	15.830	14.277	1,267,100
2022-09-01	15.510	15.770	15.510	15.590	14.060	992,523
2022-08-31	15.750	15.750	15.390	15.570	14.042	1,168,300
2022-08-30	15.630	15.830	15.600	15.730	14.186	1,051,377
2022-08-29	15.300	15.620	15.170	15.580	14.051	1,047,215
2022-08-26	15.650	15.750	15.410	15.460	13.943	1,095,552
2022-08-25	15.500	15.590	15.250	15.570	14.042	1,587,755
2022-08-24	15.920	16.030	15.480	15.500	13.979	1,884,028
2022-08-23	16.020	16.040	15.810	15.920	14.358	1,122,600
2022-08-22	15.780	16.050	15.660	15.990	14.421	1,034,700
2022-08-19	15.950	16.130	15.760	15.790	14.240	1,459,773
2022-08-18	16.140	16.140	15.930	16.010	14.439	1,505,400
2022-08-17	16.190	16.330	16.100	16.170	14.583	1,212,700
2022-08-16	16.260	16.390	16.180	16.260	14.664	1,167,700
2022-08-15	16.360	16.420	16.160	16.260	14.664	1,234,000
2022-08-12	16.390	16.450	16.260	16.360	14.755	1,413,670
2022-08-11	16.250	16.430	16.160	16.390	14.782	1,873,400
2022-08-10	15.990	16.330	15.840	16.250	14.655	2,217,500
2022-08-09	16.040	16.100	15.900	15.990	14.421	1,084,800
2022-08-08	15.990	16.230	15.860	16.100	14.520	1,972,500
2022-08-05	15.700	15.900	15.610	15.880	14.322	1,661,700
2022-08-04	15.500	15.730	15.360	15.680	14.141	1,483,300
2022-08-03	15.420	15.850	15.300	15.370	13.862	2,002,215
2022-08-02	16.330	16.330	15.300	15.480	13.961	3,480,370

← NewerPage 17 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.