Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.630	13.810	13.540	13.600	13.041	2,069,600
2025-04-22	13.550	13.730	13.400	13.680	13.118	3,096,800
2025-04-21	13.040	13.580	12.920	13.420	12.868	3,194,686
2025-04-18	12.940	13.330	12.840	13.020	12.485	2,414,900
2025-04-17	12.840	13.180	12.720	13.000	12.466	2,066,780
2025-04-16	13.130	13.190	12.590	12.840	12.312	2,833,000
2025-04-15	13.270	13.280	12.940	13.170	12.629	2,292,600
2025-04-14	12.900	13.270	12.820	13.110	12.571	3,392,500
2025-04-11	12.900	13.000	12.660	12.760	12.236	3,027,900
2025-04-10	12.690	13.080	12.680	12.780	12.255	4,065,200
2025-04-09	12.100	12.690	11.130	12.490	11.977	5,333,500
2025-04-08	12.100	12.680	11.930	12.350	11.842	4,832,000
2025-04-07	13.680	13.840	11.520	11.920	11.430	7,801,500
2025-04-03	14.210	14.590	14.210	14.400	13.808	4,583,340
2025-04-02	14.410	14.560	14.150	14.270	13.684	4,092,830
2025-04-01	13.750	14.800	13.750	14.370	13.779	8,050,254
2025-03-31	14.040	14.100	13.460	13.680	13.118	4,922,973
2025-03-28	14.300	14.690	14.040	14.040	13.463	6,223,300
2025-03-27	14.610	14.730	14.020	14.330	13.741	7,228,925
2025-03-26	14.600	14.980	14.350	14.740	14.134	7,688,572
2025-03-25	15.050	15.120	14.320	14.430	13.837	10,752,561
2025-03-24	14.540	15.850	14.400	15.510	14.873	17,250,259
2025-03-21	14.660	15.880	14.660	15.000	14.384	17,963,134
2025-03-20	13.900	14.100	13.730	14.050	13.473	3,607,034
2025-03-19	13.870	14.050	13.780	13.900	13.329	2,190,161
2025-03-18	13.710	13.910	13.670	13.900	13.329	1,957,039
2025-03-17	13.860	13.920	13.620	13.780	13.214	2,550,400
2025-03-14	13.280	13.820	13.250	13.810	13.242	3,966,700
2025-03-13	13.390	13.460	13.080	13.280	12.734	1,923,600
2025-03-12	13.590	13.610	13.350	13.390	12.840	1,804,300
2025-03-11	13.510	13.590	13.320	13.500	12.945	1,841,479
2025-03-10	13.510	13.820	13.510	13.640	13.079	2,232,300
2025-03-07	13.560	13.630	13.370	13.420	12.868	1,714,279
2025-03-06	13.300	13.600	13.300	13.570	13.012	2,459,800
2025-03-05	13.510	13.510	13.130	13.300	12.753	2,211,488
2025-03-04	13.280	13.530	13.120	13.510	12.955	1,776,300
2025-03-03	13.090	13.430	13.090	13.240	12.696	2,296,400
2025-02-28	13.580	13.600	13.010	13.060	12.523	2,644,610
2025-02-27	13.620	13.660	13.310	13.600	13.041	1,985,279
2025-02-26	13.430	13.630	13.410	13.580	13.022	2,092,900
2025-02-25	13.540	13.610	13.370	13.390	12.840	1,950,500
2025-02-24	13.600	13.720	13.380	13.600	13.041	2,182,700
2025-02-21	13.760	13.830	13.460	13.600	13.041	2,530,701
2025-02-20	13.410	13.820	13.390	13.760	13.195	2,842,079
2025-02-19	13.260	13.450	13.180	13.350	12.801	1,371,500
2025-02-18	13.610	13.670	13.180	13.270	12.725	2,141,900
2025-02-17	13.580	13.850	13.500	13.640	13.079	2,287,800
2025-02-14	13.410	13.720	13.360	13.580	13.022	1,961,800
2025-02-13	13.580	13.600	13.340	13.350	12.801	1,451,900
2025-02-12	13.570	13.680	13.470	13.580	13.022	1,619,399
2025-02-11	13.800	13.850	13.500	13.580	13.022	1,614,900
2025-02-10	13.410	13.820	13.400	13.800	13.233	2,290,600
2025-02-07	13.240	13.600	13.240	13.390	12.840	2,540,192
2025-02-06	13.160	13.250	13.000	13.250	12.705	1,510,800
2025-02-05	13.000	13.240	13.000	13.160	12.619	1,560,800
2025-01-27	13.000	13.280	12.910	12.920	12.389	1,888,500
2025-01-24	12.870	12.970	12.750	12.950	12.418	1,302,100
2025-01-23	12.910	13.140	12.840	12.860	12.332	1,783,600
2025-01-22	12.990	12.990	12.690	12.720	12.197	1,019,300
2025-01-21	13.090	13.130	12.810	12.880	12.351	1,320,200

← NewerPage 7 of 21 · 1,216 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.