Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.250	16.690	16.170	16.510	16.162	4,687,400
2025-10-21	15.810	16.320	15.690	16.310	15.966	3,865,900
2025-10-20	15.700	15.870	15.560	15.850	15.516	2,348,603
2025-10-17	15.720	15.920	15.530	15.530	15.203	2,511,600
2025-10-16	15.840	15.960	15.630	15.660	15.330	2,530,700
2025-10-15	15.550	15.810	15.420	15.790	15.457	2,639,900
2025-10-14	15.500	15.640	15.440	15.440	15.115	2,609,900
2025-10-13	15.100	15.750	14.820	15.500	15.174	3,462,200
2025-10-10	15.500	15.760	15.420	15.630	15.301	2,514,303
2025-10-09	15.690	15.760	15.360	15.480	15.154	2,099,100
2025-09-30	15.600	15.730	15.520	15.630	15.301	1,712,400
2025-09-29	15.450	15.680	15.210	15.580	15.252	1,953,100
2025-09-26	15.440	15.600	15.230	15.440	15.115	1,882,400
2025-09-25	15.680	15.840	15.410	15.490	15.164	1,914,427
2025-09-24	15.340	15.700	15.340	15.680	15.350	2,009,800
2025-09-23	15.710	15.710	15.010	15.460	15.134	3,664,300
2025-09-22	15.850	16.040	15.610	15.680	15.350	2,019,000
2025-09-19	15.920	16.050	15.630	15.770	15.438	3,012,500
2025-09-18	16.470	16.650	15.790	15.930	15.594	4,806,630
2025-09-17	16.550	16.570	16.360	16.370	16.025	2,554,296
2025-09-16	16.450	16.600	16.330	16.540	16.192	3,361,708
2025-09-15	16.620	16.630	16.400	16.440	16.094	2,925,298
2025-09-12	16.760	16.860	16.550	16.670	16.319	2,900,808
2025-09-11	16.590	16.650	16.270	16.630	16.280	3,762,000
2025-09-10	16.870	16.950	16.540	16.650	16.299	3,764,708
2025-09-09	16.890	17.380	16.710	16.870	16.515	8,646,396
2025-09-08	16.280	16.690	16.270	16.680	16.329	3,697,400
2025-09-05	16.170	16.320	15.910	16.300	15.957	3,577,300
2025-09-04	15.960	16.520	15.830	16.170	15.829	4,284,999
2025-09-03	16.320	16.490	15.950	15.990	15.653	3,152,595
2025-09-02	16.530	16.580	16.110	16.360	16.015	4,601,100
2025-09-01	16.200	16.710	16.110	16.630	16.280	5,702,400
2025-08-29	16.030	16.290	15.900	16.190	15.849	4,311,000
2025-08-28	16.300	16.530	15.550	16.040	15.702	6,765,300
2025-08-27	17.240	17.240	16.360	16.360	16.015	7,324,100
2025-08-26	17.200	17.250	17.060	17.160	16.799	4,742,900
2025-08-25	17.090	17.230	16.960	17.100	16.740	4,892,300
2025-08-22	17.300	17.320	16.860	17.030	16.671	6,365,900
2025-08-21	17.360	17.480	17.100	17.160	16.799	6,029,396
2025-08-20	17.410	17.600	17.070	17.360	16.994	8,386,600
2025-08-19	17.810	18.410	17.580	17.620	17.249	9,282,300
2025-08-18	17.770	18.100	17.700	17.830	17.454	8,440,596
2025-08-15	17.700	18.070	17.470	17.850	17.474	10,605,759
2025-08-14	17.710	18.650	17.660	18.160	17.777	18,376,011
2025-08-13	17.430	17.500	17.100	17.320	16.955	6,127,523
2025-08-12	17.720	17.780	17.220	17.320	16.955	6,966,810
2025-08-11	17.260	17.750	17.220	17.640	17.268	7,562,746
2025-08-08	17.320	17.600	17.120	17.290	16.926	8,115,535
2025-08-07	17.710	17.970	17.320	17.470	17.102	10,592,900
2025-08-06	18.060	18.420	17.600	17.880	17.503	14,650,707
2025-08-05	19.090	19.370	18.350	18.430	18.042	18,673,642
2025-08-04	18.860	20.280	18.150	20.050	19.628	26,045,805
2025-08-01	17.210	20.360	17.100	19.800	19.383	31,125,278
2025-07-31	16.650	18.880	16.620	17.560	17.190	22,930,076
2025-07-30	16.450	16.970	16.230	16.600	16.250	9,166,096
2025-07-29	16.110	16.660	15.950	16.540	16.192	7,991,985
2025-07-28	16.010	16.250	15.970	16.040	15.702	3,328,279
2025-07-25	16.080	16.240	15.900	16.000	15.663	3,296,000
2025-07-24	15.940	16.330	15.880	16.060	15.722	3,457,400
2025-07-23	15.990	16.190	15.810	15.940	15.604	4,719,300

← NewerPage 5 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.