Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.090	14.440	13.300	13.400	13.400	11,898,652
2026-07-16	13.800	14.790	13.510	14.620	14.620	14,791,256
2026-07-15	13.160	14.410	13.150	14.150	14.150	14,875,518
2026-07-14	12.990	13.850	12.870	13.390	13.390	12,909,003
2026-07-13	12.520	13.930	12.520	13.500	13.500	13,787,553
2026-07-10	12.160	12.690	11.930	12.490	12.490	2,668,200
2026-07-09	12.380	12.500	11.990	12.170	12.170	1,864,600
2026-07-08	12.360	12.520	12.160	12.300	12.300	2,063,400
2026-07-07	12.930	12.930	12.340	12.400	12.400	2,666,100
2026-07-06	12.820	13.070	12.760	12.920	12.920	2,376,866
2026-07-03	12.660	12.930	12.510	12.810	12.810	2,548,200
2026-07-02	12.410	12.790	12.310	12.500	12.500	2,634,000
2026-07-01	11.900	12.480	11.720	12.410	12.410	3,508,200
2026-06-30	12.170	12.310	11.760	11.850	11.850	2,363,700
2026-06-29	11.880	12.370	11.530	12.290	12.290	3,141,600
2026-06-26	12.240	12.330	11.880	11.930	11.930	2,186,700
2026-06-25	12.680	12.680	12.160	12.400	12.400	2,175,000
2026-06-24	13.030	13.200	12.530	12.680	12.680	2,473,100
2026-06-23	12.400	13.270	12.400	13.020	13.020	3,316,800
2026-06-22	12.330	12.570	11.980	12.520	12.520	2,455,894
2026-06-18	12.430	12.630	12.280	12.420	12.420	1,866,700
2026-06-17	12.860	13.000	12.500	12.580	12.580	1,874,790
2026-06-16	12.970	13.020	12.640	12.900	12.900	1,916,976
2026-06-15	13.190	13.460	12.830	12.970	12.970	2,278,500
2026-06-12	12.990	13.150	12.760	13.040	13.040	1,694,200
2026-06-11	12.980	13.110	12.640	12.900	12.900	1,805,792
2026-06-10	13.000	13.250	12.810	13.100	13.100	2,017,500
2026-06-09	13.150	13.420	13.000	13.090	13.090	2,055,500
2026-06-08	13.030	13.580	12.850	13.120	13.120	2,947,476
2026-06-05	13.290	13.650	13.160	13.510	13.510	2,075,516
2026-06-04	13.500	13.580	13.100	13.250	13.250	2,134,700
2026-06-03	13.860	13.870	13.420	13.530	13.530	2,144,316
2026-06-02	14.280	14.360	13.700	13.800	13.800	2,827,700
2026-06-01	13.810	14.370	13.590	14.290	14.290	2,784,900
2026-05-29	14.070	14.190	13.720	13.900	13.900	2,682,090
2026-05-28	14.240	14.420	13.980	14.240	13.940	2,601,850
2026-05-27	14.590	14.630	14.020	14.280	13.979	3,104,300
2026-05-26	14.970	14.980	14.510	14.540	14.234	2,577,500
2026-05-25	15.370	15.510	14.780	14.920	14.606	2,978,100
2026-05-22	15.060	15.550	14.880	15.370	15.046	3,069,600
2026-05-21	15.680	15.850	14.960	15.010	14.694	2,449,200
2026-05-20	15.790	15.810	15.410	15.550	15.222	1,855,500
2026-05-19	15.930	16.100	15.630	15.760	15.428	2,219,200
2026-05-18	15.800	15.950	15.670	15.930	15.594	2,023,600
2026-05-15	16.000	16.060	15.660	15.800	15.467	2,663,600
2026-05-14	16.110	16.160	15.850	16.000	15.663	2,147,111
2026-05-13	16.220	16.310	15.970	16.110	15.771	2,893,100
2026-05-12	16.760	16.780	16.180	16.220	15.878	3,546,100
2026-05-11	16.620	16.790	16.410	16.760	16.407	3,236,600
2026-05-08	16.370	16.700	16.230	16.620	16.270	2,882,300
2026-05-07	16.330	16.490	16.200	16.350	16.006	3,653,200
2026-05-06	16.330	16.600	16.150	16.330	15.986	4,386,305
2026-04-30	16.160	16.440	16.160	16.310	15.966	2,247,350
2026-04-29	16.000	16.320	16.000	16.190	15.849	2,723,500
2026-04-28	16.050	16.350	15.930	16.070	15.731	3,186,700
2026-04-27	15.810	16.200	15.690	16.200	15.859	4,110,700
2026-04-24	15.510	16.050	15.510	16.020	15.683	3,979,200
2026-04-23	15.890	15.890	15.430	15.580	15.252	2,581,700
2026-04-22	15.690	15.900	15.470	15.820	15.487	3,450,474
2026-04-21	15.440	15.850	15.360	15.750	15.418	4,485,074

← NewerPage 2 of 5 · 242 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.