Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	18.350	18.650	17.610	17.960	15.625	2,910,300
2022-01-28	17.900	18.500	17.810	18.090	15.738	3,992,400
2022-01-27	18.630	19.070	17.800	17.840	15.520	4,546,600
2022-01-26	18.560	19.050	18.260	18.630	16.208	3,953,800
2022-01-25	19.440	19.750	18.450	18.530	16.121	5,830,200
2022-01-24	19.500	19.800	19.260	19.590	17.043	5,501,400
2022-01-21	19.830	20.480	19.510	19.600	17.052	7,854,100
2022-01-20	20.600	21.360	20.160	20.210	17.582	8,486,950
2022-01-19	20.490	20.880	20.240	20.630	17.948	5,239,500
2022-01-18	22.400	22.420	20.560	20.640	17.956	12,438,132
2022-01-17	22.010	22.850	21.710	22.560	19.627	12,579,000
2022-01-14	20.980	23.220	20.980	22.360	19.453	16,218,800
2022-01-13	21.800	22.180	21.010	21.330	18.557	12,883,384
2022-01-12	22.260	23.300	21.480	22.350	19.444	13,610,990
2022-01-11	22.530	23.590	22.100	22.730	19.775	13,144,120
2022-01-10	22.710	23.860	22.310	22.490	19.566	13,194,000
2022-01-07	24.860	25.120	22.210	22.640	19.696	19,252,560
2022-01-06	22.180	27.560	22.180	25.750	22.402	26,749,527
2022-01-05	25.690	26.470	22.640	23.830	20.732	30,300,602
2022-01-04	20.500	24.230	20.360	24.230	21.080	16,530,001
2021-12-31	19.880	21.430	19.400	20.190	17.565	16,975,484
2021-12-30	19.180	20.110	18.600	19.900	17.313	11,101,442
2021-12-29	19.290	20.080	19.040	19.180	16.686	9,348,100
2021-12-28	20.150	20.300	19.280	19.410	16.886	12,970,733
2021-12-27	19.040	21.320	19.010	20.600	17.922	19,415,165
2021-12-24	17.440	20.670	17.250	19.330	16.817	18,520,915
2021-12-23	17.740	17.920	17.400	17.480	15.207	5,888,232
2021-12-22	17.720	18.750	17.210	18.260	15.886	9,298,703
2021-12-21	17.480	17.780	17.030	17.380	15.120	6,168,000
2021-12-20	16.190	18.380	16.100	17.670	15.373	10,646,637
2021-12-17	16.500	16.650	16.210	16.270	14.155	1,052,000
2021-12-16	16.980	16.990	16.500	16.560	14.407	1,553,800
2021-12-15	16.430	16.840	16.430	16.700	14.529	1,583,700
2021-12-14	16.270	16.530	16.250	16.460	14.320	789,100
2021-12-13	16.440	16.550	16.220	16.270	14.155	754,200
2021-12-10	16.510	16.510	16.270	16.420	14.285	878,800
2021-12-09	16.130	16.550	16.050	16.380	14.250	997,100
2021-12-08	16.310	16.360	16.070	16.130	14.033	836,124
2021-12-07	16.230	16.410	16.000	16.210	14.102	1,164,800
2021-12-06	16.850	16.850	16.290	16.300	14.181	1,787,500
2021-12-03	16.780	16.910	16.660	16.800	14.616	1,179,800
2021-12-02	16.900	17.080	16.720	16.790	14.607	1,584,628
2021-12-01	17.120	17.170	16.820	16.980	14.772	1,620,904
2021-11-30	17.030	17.200	16.750	17.120	14.894	2,378,904
2021-11-29	16.660	17.300	16.650	17.000	14.790	2,387,880
2021-11-26	17.030	17.150	16.690	16.710	14.537	2,292,600
2021-11-25	16.540	17.210	16.390	17.030	14.816	3,831,879
2021-11-24	16.410	16.660	16.260	16.550	14.398	1,473,200
2021-11-23	16.200	16.480	16.030	16.460	14.320	1,250,100
2021-11-22	16.140	16.270	15.950	16.200	14.094	1,080,602
2021-11-19	16.000	16.250	15.800	16.140	14.041	1,420,000
2021-11-18	16.410	16.490	16.060	16.060	13.972	1,403,700
2021-11-17	16.350	16.680	16.120	16.360	14.233	2,303,304
2021-11-16	16.200	16.930	16.080	16.480	14.337	3,476,480
2021-11-15	15.600	16.180	15.560	16.110	14.015	1,788,002
2021-11-12	15.650	15.730	15.460	15.730	13.685	830,000
2021-11-11	15.510	15.680	15.450	15.590	13.563	746,900
2021-11-10	15.320	15.690	15.210	15.620	13.589	1,143,400
2021-11-09	15.250	15.600	15.150	15.460	13.450	1,117,453
2021-11-08	15.070	15.170	14.970	15.160	13.189	468,520

← NewerPage 20 of 21 · 1,212 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.