Zhejiang Xinguang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.500	14.600	13.960	14.310	14.310	4,110,311
2026-10-16	14.480	15.250	14.430	14.610	14.610	6,056,900
2026-10-15	14.290	14.600	14.200	14.390	14.390	3,001,400
2026-10-14	14.700	14.830	14.410	14.410	14.410	2,987,390
2026-10-13	14.600	14.880	14.240	14.740	14.740	3,052,900
2026-10-12	15.200	15.230	14.650	14.680	14.680	3,109,400
2026-10-09	14.840	15.160	14.530	15.160	15.160	4,713,000
2026-10-08	14.800	15.020	14.680	14.850	14.850	3,041,200
2026-09-30	14.810	15.050	14.730	14.820	14.820	2,872,400
2026-09-29	14.710	14.850	14.450	14.780	14.780	2,547,400
2026-09-28	14.620	14.780	14.420	14.650	14.650	2,202,757
2026-09-24	14.580	14.800	14.430	14.560	14.560	2,053,200
2026-09-23	14.710	14.890	14.480	14.590	14.590	2,143,818
2026-09-22	14.670	14.910	14.420	14.800	14.800	3,754,400
2026-09-21	13.920	14.680	13.920	14.680	14.680	3,925,689
2026-09-18	13.990	14.230	13.850	13.920	13.920	2,149,240
2026-09-17	13.640	13.940	13.520	13.910	13.910	2,190,400
2026-09-16	13.690	13.770	13.420	13.650	13.650	2,303,800
2026-09-15	14.100	14.100	13.630	13.630	13.630	1,795,900
2026-09-14	13.790	14.240	13.680	14.100	14.100	2,043,000
2026-09-11	14.100	14.100	13.600	13.850	13.850	2,717,200
2026-09-10	14.390	14.390	14.030	14.100	14.100	2,069,800
2026-09-09	14.480	14.580	14.360	14.410	14.410	2,047,569
2026-09-08	14.350	14.640	14.220	14.590	14.590	2,314,931
2026-09-07	14.360	14.490	14.250	14.340	14.340	1,872,500
2026-09-04	14.280	14.510	14.150	14.330	14.330	2,957,600
2026-09-03	14.610	14.730	14.150	14.220	14.220	4,370,400
2026-09-02	14.960	15.000	14.530	14.560	14.560	3,841,400
2026-09-01	14.550	15.180	14.480	15.100	15.100	6,066,700
2026-08-31	14.520	14.690	14.360	14.480	14.480	4,495,200
2026-08-28	14.910	15.320	14.690	14.750	14.750	6,226,600
2026-08-27	14.860	15.280	14.760	14.930	14.930	5,830,800
2026-08-26	15.150	15.750	14.920	15.000	15.000	8,962,600
2026-08-25	14.250	15.870	14.150	15.260	15.260	12,292,500
2026-08-24	14.170	14.440	13.940	14.080	14.080	3,951,700
2026-08-21	14.610	14.700	14.110	14.290	14.290	5,240,300
2026-08-20	14.830	15.320	14.600	14.910	14.910	8,370,602
2026-08-19	14.460	15.390	14.410	14.540	14.540	10,468,550
2026-08-18	14.640	15.030	14.370	14.560	14.560	5,162,300
2026-08-17	14.800	14.910	14.280	14.700	14.700	5,541,400
2026-08-14	14.460	14.910	14.210	14.800	14.800	6,424,500
2026-08-13	14.180	14.820	14.010	14.540	14.540	6,750,200
2026-08-12	14.210	14.480	14.110	14.230	14.230	4,127,057
2026-08-11	14.260	14.500	14.200	14.280	14.280	4,788,400
2026-08-10	14.100	14.520	14.100	14.350	14.350	6,270,331
2026-08-07	13.950	14.230	13.680	14.170	14.170	7,024,100
2026-08-06	13.510	14.070	13.510	14.070	14.070	6,424,300
2026-08-05	13.780	13.970	13.590	13.700	13.700	4,663,131
2026-08-04	13.730	14.080	13.680	13.730	13.730	4,613,850
2026-08-03	13.530	13.750	13.330	13.730	13.730	4,644,900
2026-07-31	13.090	13.510	13.060	13.480	13.480	4,951,000
2026-07-30	13.500	13.690	13.050	13.090	13.090	5,798,000
2026-07-29	13.650	13.800	13.390	13.560	13.560	7,624,500
2026-07-28	13.100	14.590	13.000	13.800	13.800	10,488,100
2026-07-27	12.500	13.230	12.370	13.100	13.100	5,903,899
2026-07-24	12.930	13.150	12.420	12.420	12.420	4,705,200
2026-07-23	12.440	13.180	12.350	13.120	13.120	7,005,100
2026-07-22	12.600	13.300	12.440	12.520	12.520	8,303,900
2026-07-21	13.530	13.530	11.890	12.720	12.720	10,616,950
2026-07-20	13.300	14.270	13.100	13.670	13.670	9,980,402

Page 1 of 3 · 121 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.