Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.090	17.060	15.970	16.020	15.683	7,455,774
2025-07-21	16.100	16.180	15.860	16.110	15.771	3,607,400
2025-07-18	16.260	16.320	15.770	16.030	15.692	6,082,600
2025-07-17	15.840	16.360	15.680	16.240	15.898	8,469,300
2025-07-16	15.440	15.950	15.370	15.710	15.379	4,767,000
2025-07-15	15.570	15.570	15.130	15.380	15.056	3,273,400
2025-07-14	15.350	15.650	15.320	15.650	15.320	3,635,700
2025-07-11	15.350	15.450	15.160	15.400	15.076	3,507,000
2025-07-10	15.280	15.380	15.150	15.350	15.027	3,145,800
2025-07-09	15.280	15.350	15.090	15.260	14.939	3,660,900
2025-07-08	15.140	15.650	15.070	15.280	14.958	4,851,300
2025-07-07	15.020	15.250	15.020	15.140	14.821	1,929,300
2025-07-04	15.340	15.460	15.040	15.130	14.811	2,870,212
2025-07-03	15.120	15.270	15.000	15.210	14.890	2,407,600
2025-07-02	15.230	15.360	14.990	15.080	14.762	3,321,400
2025-07-01	14.880	15.200	14.810	15.200	14.880	3,105,800
2025-06-30	14.650	14.930	14.560	14.840	14.527	2,266,700
2025-06-27	14.550	14.650	14.450	14.610	14.302	1,994,300
2025-06-26	14.600	14.680	14.380	14.430	14.126	1,915,500
2025-06-25	14.680	14.760	14.340	14.570	14.263	2,826,300
2025-06-24	14.140	14.660	14.140	14.580	14.273	2,511,510
2025-06-23	13.710	14.210	13.710	14.200	13.901	2,254,211
2025-06-20	14.030	14.140	13.810	13.840	13.548	2,040,100
2025-06-19	14.460	14.550	13.920	13.990	13.695	3,846,500
2025-06-18	14.610	14.740	14.390	14.430	14.126	2,211,800
2025-06-17	14.900	15.240	14.570	14.690	14.381	2,909,600
2025-06-16	14.800	15.000	14.690	14.840	14.527	2,674,794
2025-06-13	15.100	15.240	14.700	14.740	14.430	3,239,330
2025-06-12	15.150	15.200	14.900	15.170	14.850	3,151,800
2025-06-11	15.310	15.490	15.070	15.100	14.782	2,711,999
2025-06-10	15.360	15.550	14.760	15.220	14.899	3,031,105
2025-06-09	15.200	15.460	15.070	15.340	15.017	3,085,006
2025-06-06	15.140	15.310	14.910	15.100	14.782	2,493,090
2025-06-05	15.240	15.370	14.970	15.120	14.802	3,575,800
2025-06-04	15.370	15.450	15.190	15.240	14.919	3,651,900
2025-06-03	14.710	15.440	14.710	15.380	15.056	5,114,000
2025-05-30	14.980	15.270	14.860	15.000	14.684	4,636,300
2025-05-29	14.420	15.250	14.200	15.030	14.713	5,610,630
2025-05-28	14.690	14.850	14.370	14.480	14.175	4,595,700
2025-05-27	14.410	15.180	14.390	14.660	14.058	4,601,600
2025-05-26	14.470	14.570	14.130	14.440	13.847	2,807,030
2025-05-23	14.790	14.860	14.610	14.620	14.019	2,942,300
2025-05-22	14.750	14.870	14.460	14.550	13.952	2,686,400
2025-05-21	14.820	14.880	14.670	14.780	14.173	1,941,300
2025-05-20	14.580	14.950	14.530	14.810	14.201	2,023,400
2025-05-19	14.620	14.630	14.370	14.580	13.981	2,665,400
2025-05-16	14.360	14.770	14.250	14.580	13.981	2,796,500
2025-05-15	14.140	14.550	14.080	14.360	13.770	2,607,500
2025-05-14	14.240	14.310	14.090	14.180	13.597	2,014,000
2025-05-13	14.350	14.440	14.160	14.170	13.588	1,870,400
2025-05-12	14.480	14.480	14.180	14.290	13.703	2,064,300
2025-05-09	14.320	14.490	14.240	14.360	13.770	2,236,500
2025-05-08	14.100	14.420	14.070	14.400	13.808	2,272,300
2025-05-07	14.150	14.380	14.000	14.170	13.588	2,565,606
2025-05-06	13.820	14.130	13.810	14.130	13.549	2,474,100
2025-04-30	13.570	13.790	13.560	13.680	13.118	2,270,244
2025-04-29	13.420	13.660	13.350	13.560	13.003	2,071,600
2025-04-28	13.550	13.670	13.000	13.420	12.868	2,825,930
2025-04-25	13.660	13.670	13.340	13.450	12.897	2,045,700
2025-04-24	13.510	13.820	13.440	13.600	13.041	2,557,944

← NewerPage 6 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.