Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.100	17.290	16.750	17.090	14.868	4,131,804
2022-05-06	16.350	17.230	16.190	17.080	14.859	4,427,620
2022-05-05	16.240	16.980	15.950	16.760	14.581	4,135,400
2022-04-29	15.170	16.450	15.170	16.240	14.128	4,883,800
2022-04-28	15.480	15.580	15.010	15.170	13.198	3,131,500
2022-04-27	15.240	15.540	14.820	15.500	13.485	4,240,814
2022-04-26	15.630	15.890	15.060	15.160	13.189	3,693,784
2022-04-25	16.650	16.940	15.390	15.480	13.467	4,784,405
2022-04-22	16.850	17.180	16.480	16.920	14.720	3,225,800
2022-04-21	17.660	17.790	16.820	17.010	14.798	4,817,619
2022-04-20	18.600	18.600	17.710	17.910	15.581	4,870,920
2022-04-19	18.010	19.050	17.880	18.610	16.190	6,115,762
2022-04-18	18.700	18.700	17.700	17.920	15.590	3,522,900
2022-04-15	18.600	18.740	18.130	18.320	15.938	4,518,300
2022-04-14	18.880	19.360	18.610	18.780	16.338	4,620,730
2022-04-13	19.900	20.000	18.820	18.850	16.399	5,284,900
2022-04-12	20.000	20.600	19.090	20.030	17.426	6,310,062
2022-04-11	20.280	21.100	20.030	20.400	17.748	5,437,800
2022-04-08	21.650	21.970	20.370	20.400	17.748	8,226,664
2022-04-07	22.300	23.180	21.820	21.950	19.096	7,838,719
2022-04-06	22.060	23.380	21.990	22.390	19.479	9,537,400
2022-04-01	22.500	22.830	21.460	21.620	18.809	10,802,748
2022-03-31	22.690	24.990	22.640	23.260	20.236	14,596,100
2022-03-30	23.500	23.800	22.510	22.890	19.914	11,357,630
2022-03-29	21.770	23.500	21.410	23.500	20.445	15,219,766
2022-03-28	22.500	23.100	21.540	22.030	19.166	10,830,150
2022-03-25	22.910	23.280	22.330	22.370	19.461	12,764,824
2022-03-24	23.000	24.510	22.530	23.300	20.271	20,717,911
2022-03-23	20.950	25.220	20.600	24.460	21.280	28,642,855
2022-03-22	21.400	21.400	20.700	21.020	18.287	6,999,124
2022-03-21	21.420	21.840	21.090	21.590	18.783	11,616,706
2022-03-18	20.690	21.600	20.340	21.370	18.591	12,371,025
2022-03-17	19.380	21.240	19.090	20.650	17.965	10,906,000
2022-03-16	19.660	19.950	18.450	19.220	16.721	6,195,138
2022-03-15	19.850	20.450	18.970	19.180	16.686	7,161,900
2022-03-14	20.970	21.200	19.770	20.120	17.504	8,079,296
2022-03-11	19.460	20.470	19.430	20.370	17.721	8,149,635
2022-03-10	19.410	19.930	19.110	19.660	17.104	5,734,900
2022-03-09	19.240	19.500	18.000	18.860	16.408	4,511,250
2022-03-08	20.390	20.460	19.200	19.240	16.738	5,810,524
2022-03-07	20.450	20.940	20.020	20.470	17.808	4,708,525
2022-03-04	21.030	21.700	20.500	20.770	18.069	9,077,500
2022-03-03	21.300	21.820	20.830	21.250	18.487	9,967,624
2022-03-02	20.250	21.600	19.830	21.380	18.600	10,546,273
2022-03-01	20.360	20.500	19.980	20.300	17.661	5,569,409
2022-02-28	20.710	20.910	19.960	20.360	17.713	8,889,177
2022-02-25	20.250	21.800	20.250	20.990	18.261	14,107,285
2022-02-24	19.330	23.050	19.330	20.700	18.009	19,123,200
2022-02-23	18.860	19.740	18.700	19.210	16.712	7,420,900
2022-02-22	18.810	19.770	18.090	19.050	16.573	9,973,750
2022-02-21	17.400	19.190	17.400	18.960	16.495	8,046,950
2022-02-18	17.450	17.740	17.250	17.540	15.259	3,687,100
2022-02-17	17.900	17.900	17.450	17.460	15.190	3,172,300
2022-02-16	17.980	18.160	17.680	17.940	15.607	3,269,200
2022-02-15	17.840	18.430	17.410	18.080	15.729	4,479,200
2022-02-14	17.190	18.100	17.110	17.670	15.373	4,343,300
2022-02-11	18.590	18.590	17.270	17.380	15.120	7,023,900
2022-02-10	18.820	19.050	18.300	18.630	16.208	5,221,300
2022-02-09	18.170	19.100	17.840	18.920	16.460	6,293,800
2022-02-08	18.080	18.450	17.620	18.200	15.834	2,992,300

← NewerPage 19 of 21 · 1,217 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.