Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.680	14.800	14.490	14.690	14.086	4,652,071
2024-10-24	14.720	15.000	14.500	14.520	13.923	6,198,400
2024-10-23	15.250	15.300	14.780	14.960	14.345	8,616,900
2024-10-22	14.600	16.700	14.530	15.480	14.844	13,730,000
2024-10-21	14.410	14.780	14.120	14.730	14.125	8,308,146
2024-10-18	14.010	14.690	13.790	14.440	13.847	7,802,820
2024-10-17	13.870	14.350	13.650	14.050	13.473	6,375,808
2024-10-16	13.490	13.910	13.380	13.900	13.329	5,325,833
2024-10-15	13.610	14.380	13.600	13.740	13.175	7,753,600
2024-10-14	13.800	13.950	13.230	13.820	13.252	6,168,100
2024-10-11	14.420	14.490	13.300	13.550	12.993	10,644,750
2024-10-10	14.030	16.000	13.900	14.860	14.249	16,814,400
2024-10-09	15.200	15.820	13.620	13.620	13.060	15,712,320
2024-10-08	16.500	17.020	14.790	17.020	16.321	21,859,666
2024-09-30	12.270	14.290	12.110	14.180	13.597	10,539,320
2024-09-27	11.550	12.100	11.470	12.010	11.516	4,421,200
2024-09-26	11.100	11.410	11.030	11.410	10.941	2,314,100
2024-09-25	11.200	11.400	11.010	11.140	10.682	3,143,200
2024-09-24	10.640	10.930	10.550	10.930	10.481	1,912,300
2024-09-23	10.660	10.680	10.500	10.610	10.174	1,151,200
2024-09-20	10.740	10.740	10.450	10.530	10.097	1,372,300
2024-09-19	10.560	10.760	10.430	10.690	10.251	1,253,500
2024-09-18	10.690	10.780	10.350	10.490	10.059	1,281,400
2024-09-13	11.010	11.010	10.670	10.680	10.241	1,284,800
2024-09-12	10.910	11.150	10.910	10.910	10.462	1,381,700
2024-09-11	11.070	11.070	10.830	10.920	10.471	1,264,200
2024-09-10	11.000	11.160	10.910	11.090	10.634	1,527,701
2024-09-09	10.810	11.160	10.810	11.030	10.577	1,400,878
2024-09-06	11.290	11.320	10.850	10.860	10.414	1,724,200
2024-09-05	10.980	11.260	10.960	11.200	10.740	2,112,500
2024-09-04	11.100	11.180	10.890	10.950	10.500	1,749,300
2024-09-03	11.140	11.330	11.020	11.100	10.644	1,700,900
2024-09-02	11.320	11.490	11.080	11.090	10.634	1,881,100
2024-08-30	11.400	11.560	11.230	11.360	10.893	3,012,900
2024-08-29	11.130	11.400	11.000	11.340	10.874	1,577,300
2024-08-28	11.110	11.330	10.950	11.170	10.711	1,833,000
2024-08-27	11.420	11.640	11.170	11.170	10.711	2,720,200
2024-08-26	11.300	11.480	11.130	11.410	10.941	1,725,100
2024-08-23	11.660	11.660	11.240	11.330	10.864	2,496,997
2024-08-22	11.830	11.860	11.570	11.610	11.133	2,002,500
2024-08-21	11.910	11.910	11.650	11.740	11.258	2,719,400
2024-08-20	12.180	12.180	11.750	11.940	11.449	3,348,500
2024-08-19	12.420	12.460	12.060	12.120	11.622	4,970,100
2024-08-16	12.430	12.640	12.050	12.620	12.101	6,437,600
2024-08-15	12.480	12.730	12.140	12.360	11.852	5,362,391
2024-08-14	12.850	12.900	12.410	12.540	12.025	6,763,200
2024-08-13	12.660	12.980	12.590	12.920	12.389	8,639,100
2024-08-12	12.200	13.300	12.140	13.120	12.581	13,094,488
2024-08-09	12.400	12.700	12.140	12.270	11.766	9,240,650
2024-08-08	12.140	13.440	12.100	12.800	12.274	14,767,325
2024-08-07	12.350	12.650	12.080	12.180	11.679	9,950,400
2024-08-06	11.930	13.500	11.630	12.710	12.188	14,619,425
2024-08-05	12.150	12.700	11.610	11.930	11.440	11,033,900
2024-08-02	12.990	13.730	12.090	12.300	11.795	17,898,625
2024-08-01	10.900	13.020	10.900	13.020	12.485	10,188,091
2024-07-31	10.660	10.890	10.530	10.850	10.404	1,306,700
2024-07-30	10.500	10.660	10.450	10.610	10.174	961,200
2024-07-29	10.520	10.570	10.400	10.490	10.059	963,600
2024-07-26	10.320	10.530	10.320	10.510	10.078	762,325
2024-07-25	10.210	10.500	10.160	10.370	9.944	920,400

← NewerPage 9 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.