Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.980	15.500	14.830	15.400	15.076	2,927,800
2026-04-17	15.390	15.400	14.860	14.950	14.635	2,494,700
2026-04-16	15.230	15.420	14.950	15.390	15.066	2,232,790
2026-04-15	15.250	15.350	15.010	15.230	14.909	2,648,200
2026-04-14	15.290	15.370	14.890	15.130	14.811	2,290,800
2026-04-13	15.400	15.520	15.020	15.190	14.870	2,323,600
2026-04-10	15.300	15.660	15.230	15.470	15.144	2,783,600
2026-04-09	15.590	15.880	15.160	15.220	14.899	3,244,600
2026-04-08	15.610	15.840	15.570	15.660	15.330	2,749,600
2026-04-07	15.090	15.660	14.850	15.480	15.154	2,843,100
2026-04-03	15.600	15.640	15.040	15.090	14.772	2,722,050
2026-04-02	15.870	15.950	15.500	15.590	15.262	3,142,650
2026-04-01	15.640	15.870	15.450	15.850	15.516	2,329,600
2026-03-31	15.530	15.810	15.380	15.390	15.066	2,416,000
2026-03-30	15.200	15.590	15.200	15.530	15.203	2,144,600
2026-03-27	14.750	15.450	14.720	15.440	15.115	2,432,400
2026-03-26	15.260	15.360	14.720	14.900	14.586	2,063,745
2026-03-25	14.980	15.270	14.930	15.180	14.860	2,534,900
2026-03-24	14.480	14.930	14.320	14.930	14.616	3,436,008
2026-03-23	15.110	15.110	14.040	14.150	13.852	3,927,900
2026-03-20	15.880	16.020	15.280	15.330	15.007	2,467,400
2026-03-19	16.230	16.340	15.780	15.850	15.516	2,169,700
2026-03-18	16.000	16.380	15.890	16.350	16.006	2,364,300
2026-03-17	16.370	16.420	16.000	16.000	15.663	2,148,500
2026-03-16	16.130	16.410	16.090	16.370	16.025	1,886,000
2026-03-13	16.030	16.490	16.000	16.210	15.869	2,346,600
2026-03-12	16.390	16.390	16.040	16.100	15.761	1,882,500
2026-03-11	16.400	16.450	16.260	16.320	15.976	2,320,000
2026-03-10	16.000	16.410	15.970	16.400	16.055	2,326,800
2026-03-09	15.850	16.030	15.800	15.920	15.585	2,150,300
2026-03-06	15.520	16.030	15.520	16.030	15.692	2,297,600
2026-03-05	15.570	15.710	15.490	15.590	15.262	1,961,200
2026-03-04	15.480	15.630	15.180	15.370	15.046	2,746,600
2026-03-03	15.820	16.090	15.480	15.500	15.174	3,683,100
2026-03-02	16.340	16.360	15.760	15.820	15.487	5,167,200
2026-02-27	16.470	16.520	16.270	16.500	16.152	3,016,800
2026-02-26	16.580	16.610	16.380	16.460	16.113	2,889,400
2026-02-25	16.710	16.820	16.440	16.520	16.172	3,332,800
2026-02-24	16.520	16.760	16.430	16.710	16.358	3,128,600
2026-02-13	16.310	16.630	16.280	16.430	16.084	2,769,400
2026-02-12	16.540	16.560	16.200	16.310	15.966	3,337,300
2026-02-11	16.580	16.710	16.430	16.540	16.192	3,782,700
2026-02-10	16.660	16.910	16.410	16.500	16.152	5,790,200
2026-02-09	16.710	16.760	16.200	16.390	16.045	7,604,700
2026-02-06	17.400	17.890	16.270	16.270	15.927	12,190,500
2026-02-05	15.910	16.200	15.870	16.090	15.751	2,637,900
2026-02-04	15.850	16.060	15.800	15.960	15.624	2,448,100
2026-02-03	15.830	15.940	15.690	15.930	15.594	2,523,100
2026-02-02	15.890	16.040	15.600	15.620	15.291	2,726,000
2026-01-30	15.650	15.990	15.620	15.880	15.545	2,491,390
2026-01-29	15.800	16.000	15.550	15.710	15.379	2,387,790
2026-01-28	16.190	16.230	15.830	15.860	15.526	2,556,300
2026-01-27	16.310	16.310	15.720	16.210	15.869	3,900,500
2026-01-26	16.360	16.470	16.120	16.400	16.055	3,643,100
2026-01-23	16.130	16.320	16.060	16.230	15.888	2,338,400
2026-01-22	16.150	16.180	15.990	16.130	15.790	2,365,700
2026-01-21	15.850	16.100	15.750	16.100	15.761	2,506,300
2026-01-20	15.960	16.060	15.800	15.910	15.575	2,183,200
2026-01-19	15.620	15.950	15.510	15.950	15.614	2,064,900
2026-01-16	15.800	15.870	15.570	15.730	15.399	2,011,800

← NewerPage 3 of 21 · 1,215 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.