Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.940	13.090	12.770	13.080	12.542	1,919,900
2025-01-17	12.870	12.900	12.660	12.800	12.274	940,300
2025-01-16	12.900	12.920	12.660	12.850	12.322	1,466,600
2025-01-15	12.900	12.930	12.720	12.780	12.255	1,290,600
2025-01-14	12.450	12.910	12.290	12.900	12.370	1,806,900
2025-01-13	12.150	12.490	11.910	12.430	11.919	1,454,000
2025-01-10	12.920	12.990	12.360	12.370	11.862	1,928,280
2025-01-09	12.930	13.080	12.650	12.900	12.370	1,779,979
2025-01-08	12.950	13.250	12.540	12.900	12.370	2,894,430
2025-01-07	13.080	13.100	12.580	12.970	12.437	3,359,600
2025-01-06	12.570	13.280	12.120	13.220	12.677	5,052,075
2025-01-03	13.040	13.140	12.480	12.480	11.967	2,387,610
2025-01-02	13.440	13.460	12.830	12.970	12.437	1,777,600
2024-12-31	13.660	13.810	13.230	13.270	12.725	1,784,300
2024-12-30	13.800	13.800	13.420	13.660	13.099	1,771,700
2024-12-27	13.690	13.990	13.510	13.830	13.262	1,676,725
2024-12-26	13.580	13.760	13.420	13.640	13.079	1,678,200
2024-12-25	13.950	14.080	13.300	13.500	12.945	2,630,300
2024-12-24	13.900	14.050	13.720	13.940	13.367	2,732,600
2024-12-23	14.730	14.770	13.760	13.800	13.233	3,823,405
2024-12-20	14.410	14.840	14.400	14.700	14.096	3,153,500
2024-12-19	14.310	14.500	14.030	14.350	13.760	2,593,000
2024-12-18	14.550	14.650	14.110	14.410	13.818	2,398,810
2024-12-17	15.380	15.500	14.400	14.430	13.837	4,802,825
2024-12-16	15.480	16.090	15.240	15.390	14.758	5,910,299
2024-12-13	15.340	15.710	15.180	15.500	14.863	7,305,400
2024-12-12	14.940	15.500	14.900	15.480	14.844	7,268,400
2024-12-11	15.000	15.090	14.840	14.970	14.355	3,190,600
2024-12-10	15.480	15.550	14.940	14.970	14.355	4,940,500
2024-12-09	15.160	15.550	14.840	15.070	14.451	4,429,400
2024-12-06	14.680	15.100	14.500	15.010	14.393	4,312,300
2024-12-05	14.510	14.660	14.420	14.610	14.010	1,925,900
2024-12-04	14.830	14.930	14.410	14.510	13.914	2,530,100
2024-12-03	14.940	14.950	14.680	14.840	14.230	3,479,700
2024-12-02	14.370	15.000	14.300	15.000	14.384	5,345,294
2024-11-29	14.640	14.820	14.380	14.700	14.096	3,345,700
2024-11-28	14.410	14.890	14.410	14.730	14.125	3,982,969
2024-11-27	14.300	14.520	13.870	14.490	13.895	3,587,300
2024-11-26	14.250	14.890	14.250	14.460	13.866	4,190,700
2024-11-25	13.900	14.290	13.900	14.290	13.703	2,613,200
2024-11-22	14.790	14.790	13.900	13.900	13.329	3,000,000
2024-11-21	14.680	14.840	14.500	14.750	14.144	2,485,200
2024-11-20	14.370	14.870	14.290	14.730	14.125	2,545,800
2024-11-19	14.200	14.440	14.000	14.420	13.827	2,649,400
2024-11-18	14.560	14.640	13.900	14.050	13.473	3,165,100
2024-11-15	14.690	14.950	14.420	14.430	13.837	2,900,264
2024-11-14	15.300	15.300	14.730	14.780	14.173	3,520,404
2024-11-13	15.460	15.650	14.920	15.360	14.729	6,396,100
2024-11-12	15.400	16.320	15.320	15.650	15.007	11,295,900
2024-11-11	14.810	15.400	14.800	15.390	14.758	5,747,000
2024-11-08	15.450	15.460	14.860	14.960	14.345	6,636,200
2024-11-07	14.620	15.190	14.410	15.190	14.566	8,315,388
2024-11-06	14.800	14.900	14.420	14.640	14.038	5,580,368
2024-11-05	14.670	14.820	14.400	14.790	14.182	5,918,200
2024-11-04	14.100	14.550	14.090	14.550	13.952	5,205,325
2024-11-01	14.240	15.200	13.730	14.510	13.914	8,397,125
2024-10-31	14.030	14.440	14.030	14.240	13.655	4,499,200
2024-10-30	14.390	14.650	13.900	14.170	13.588	5,586,100
2024-10-29	15.190	15.280	14.410	14.440	13.847	6,208,146
2024-10-28	14.770	15.190	14.550	15.100	14.479	5,365,846

← NewerPage 8 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.