Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.850	15.900	15.690	15.780	15.448	2,360,300
2026-01-14	15.880	16.100	15.600	15.870	15.536	3,673,700
2026-01-13	15.680	16.090	15.600	15.880	15.545	4,535,800
2026-01-12	15.650	15.710	15.460	15.680	15.350	3,456,100
2026-01-09	15.490	15.650	15.310	15.650	15.320	3,696,900
2026-01-08	15.250	15.460	15.210	15.460	15.134	2,446,800
2026-01-07	15.340	15.390	15.250	15.250	14.929	2,125,200
2026-01-06	15.330	15.450	15.210	15.340	15.017	2,494,600
2026-01-05	14.910	15.410	14.910	15.330	15.007	3,558,100
2025-12-31	15.070	15.090	14.850	14.900	14.586	1,601,130
2025-12-30	15.030	15.120	14.880	14.940	14.625	1,853,900
2025-12-29	15.220	15.220	14.970	15.040	14.723	2,314,400
2025-12-26	15.410	15.450	15.180	15.210	14.890	2,648,953
2025-12-25	15.370	15.440	15.280	15.410	15.085	1,595,700
2025-12-24	15.270	15.420	15.190	15.350	15.027	1,642,200
2025-12-23	15.470	15.480	15.240	15.360	15.036	2,172,700
2025-12-22	15.650	15.720	15.400	15.450	15.125	2,751,500
2025-12-19	15.400	15.700	15.350	15.650	15.320	2,170,600
2025-12-18	15.050	15.500	15.050	15.370	15.046	2,079,400
2025-12-17	15.000	15.260	14.870	15.180	14.860	2,449,742
2025-12-16	15.350	15.430	14.970	14.990	14.674	2,906,624
2025-12-15	15.270	15.500	15.100	15.450	15.125	2,368,400
2025-12-12	15.610	15.670	15.350	15.350	15.027	3,573,600
2025-12-11	16.100	16.180	15.550	15.690	15.360	5,511,500
2025-12-10	16.750	16.920	16.000	16.130	15.790	7,455,500
2025-12-09	17.490	17.500	16.730	16.920	16.564	9,344,547
2025-12-08	16.790	18.250	16.610	17.340	16.975	13,183,624
2025-12-05	17.100	17.120	16.520	16.680	16.329	9,143,453
2025-12-04	17.400	17.530	16.840	17.320	16.955	11,935,877
2025-12-03	16.280	17.750	16.170	17.560	17.190	15,229,211
2025-12-02	16.510	16.510	16.090	16.260	15.917	2,678,600
2025-12-01	16.340	16.570	16.280	16.430	16.084	3,454,700
2025-11-28	16.500	16.570	16.030	16.270	15.927	5,139,000
2025-11-27	16.120	16.680	15.890	16.660	16.309	4,767,310
2025-11-26	16.170	16.660	16.080	16.100	15.761	3,612,200
2025-11-25	15.940	16.180	15.650	16.050	15.712	2,623,600
2025-11-24	15.370	15.880	15.370	15.760	15.428	3,425,500
2025-11-21	16.180	16.350	15.220	15.230	14.909	3,937,900
2025-11-20	16.430	16.460	16.060	16.210	15.869	2,486,700
2025-11-19	16.670	16.680	16.220	16.290	15.947	2,837,721
2025-11-18	16.780	16.930	16.560	16.600	16.250	2,978,591
2025-11-17	16.950	17.070	16.630	16.770	16.417	3,512,500
2025-11-14	16.730	17.240	16.580	16.990	16.632	6,100,179
2025-11-13	16.820	16.840	16.400	16.730	16.378	4,236,900
2025-11-12	16.680	17.000	16.570	16.810	16.456	5,768,700
2025-11-11	16.320	16.720	16.250	16.650	16.299	3,866,800
2025-11-10	16.170	16.440	16.110	16.330	15.986	2,373,500
2025-11-07	16.140	16.250	15.970	16.180	15.839	2,792,900
2025-11-06	16.350	16.350	16.140	16.210	15.869	1,819,500
2025-11-05	16.070	16.420	16.070	16.320	15.976	2,305,700
2025-11-04	16.310	16.310	16.060	16.120	15.780	2,482,300
2025-11-03	16.110	16.320	16.070	16.280	15.937	2,865,050
2025-10-31	15.750	16.170	15.750	16.100	15.761	3,078,854
2025-10-30	16.040	16.080	15.750	15.750	15.418	2,149,100
2025-10-29	16.280	16.280	15.880	16.050	15.712	2,354,000
2025-10-28	16.230	16.440	16.200	16.210	15.869	1,852,830
2025-10-27	16.410	16.450	16.100	16.300	15.957	2,566,800
2025-10-24	16.330	16.510	16.230	16.370	16.025	2,716,803
2025-10-23	16.430	16.580	16.170	16.300	15.957	3,321,700
2025-10-22	16.250	16.690	16.170	16.510	16.162	4,687,400

← NewerPage 4 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.