Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.570	16.670	16.300	16.330	14.727	2,241,700
2022-07-29	16.990	17.000	16.500	16.570	14.944	2,663,636
2022-07-28	17.010	17.100	16.950	16.970	15.305	1,856,280
2022-07-27	17.150	17.250	16.930	17.000	15.332	1,534,000
2022-07-26	17.180	17.200	16.730	17.130	15.449	1,661,894
2022-07-25	16.900	17.210	16.900	17.130	15.449	1,439,900
2022-07-22	17.490	17.490	16.890	17.060	15.386	2,003,700
2022-07-21	17.240	17.580	17.080	17.280	15.584	2,325,900
2022-07-20	17.060	17.280	17.030	17.240	15.548	1,811,320
2022-07-19	16.990	17.160	16.860	17.050	15.377	2,058,830
2022-07-18	16.660	17.080	16.620	16.980	15.314	1,915,002
2022-07-15	17.170	17.220	16.620	16.620	14.989	2,407,583
2022-07-14	17.120	17.360	16.960	17.220	15.530	2,552,400
2022-07-13	16.650	17.260	16.600	16.960	15.296	2,062,902
2022-07-12	17.520	17.550	16.700	16.700	15.061	3,068,940
2022-07-11	17.220	17.670	17.210	17.410	15.702	3,138,700
2022-07-08	17.040	17.420	17.020	17.270	15.575	2,184,500
2022-07-07	17.120	17.230	16.910	17.050	15.377	1,833,200
2022-07-06	17.480	17.540	16.960	17.180	15.494	2,310,100
2022-07-05	17.810	17.870	17.150	17.390	15.683	3,309,283
2022-07-04	17.600	17.870	17.600	17.790	16.044	2,670,780
2022-07-01	17.660	17.880	17.500	17.660	15.927	2,347,762
2022-06-30	17.800	17.940	17.610	17.650	15.918	3,154,862
2022-06-29	18.090	18.110	17.630	17.630	15.900	4,061,800
2022-06-28	18.150	18.160	17.580	18.110	16.333	4,673,634
2022-06-27	18.060	18.800	18.060	18.100	16.324	6,675,800
2022-06-24	17.600	18.000	17.600	17.700	15.963	3,603,000
2022-06-23	17.790	17.850	17.250	17.620	15.891	4,388,641
2022-06-22	17.500	18.260	17.390	17.770	16.026	6,424,234
2022-06-21	17.550	17.780	17.190	17.500	15.783	3,885,614
2022-06-20	17.000	17.560	17.000	17.550	15.828	4,764,570
2022-06-17	16.860	17.180	16.690	17.030	15.359	3,508,491
2022-06-16	16.660	17.120	16.620	16.990	15.323	3,739,200
2022-06-15	16.850	17.070	16.680	16.680	15.043	3,190,005
2022-06-14	16.800	16.800	16.150	16.720	15.079	2,780,800
2022-06-13	16.700	16.880	16.550	16.800	15.151	2,698,300
2022-06-10	16.280	16.830	16.270	16.700	15.061	2,887,620
2022-06-09	16.680	16.790	16.230	16.360	14.755	3,198,438
2022-06-08	16.810	17.180	16.500	16.740	15.097	5,388,841
2022-06-07	16.290	17.060	16.170	16.990	15.323	6,780,300
2022-06-06	15.870	16.300	15.800	16.290	14.691	2,961,000
2022-06-02	16.050	16.050	15.630	15.860	14.304	2,612,900
2022-06-01	16.010	16.250	15.820	16.050	14.475	2,421,000
2022-05-31	15.800	16.050	15.480	16.010	14.439	2,658,038
2022-05-30	16.200	16.200	15.700	15.910	14.349	2,927,114
2022-05-27	16.190	16.340	15.980	16.140	14.556	2,584,500
2022-05-26	16.370	16.440	15.720	16.070	14.493	3,442,900
2022-05-25	16.600	16.980	16.210	16.970	14.764	4,079,900
2022-05-24	17.680	17.850	16.600	16.630	14.468	6,558,538
2022-05-23	17.260	18.450	17.250	17.960	15.625	7,439,552
2022-05-20	16.930	17.280	16.770	16.930	14.729	2,695,557
2022-05-19	16.900	17.230	16.580	16.910	14.711	2,632,400
2022-05-18	16.760	17.000	16.700	16.840	14.650	2,161,600
2022-05-17	17.360	17.370	16.610	16.840	14.650	3,022,633
2022-05-16	17.430	17.740	17.050	17.200	14.964	3,143,600
2022-05-13	17.040	17.870	17.020	17.400	15.138	3,341,933
2022-05-12	16.870	17.650	16.850	17.200	14.964	4,060,504
2022-05-11	17.310	17.680	17.000	17.000	14.790	4,921,384
2022-05-10	16.660	17.330	16.640	17.240	14.998	3,795,400
2022-05-09	17.100	17.290	16.750	17.090	14.868	4,131,804

← NewerPage 18 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.