Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.020	15.110	14.570	14.660	14.660	3,121,601
2026-07-20	15.430	15.440	14.970	15.180	15.180	3,684,030
2026-07-17	15.620	15.990	15.300	15.580	15.580	4,694,087
2026-07-16	14.920	15.700	14.920	15.600	15.600	4,659,945
2026-07-15	14.330	15.170	14.250	15.060	15.060	3,668,440
2026-07-14	14.160	14.550	13.930	14.490	14.490	3,028,600
2026-07-13	13.860	14.470	13.800	14.160	14.160	3,396,156
2026-07-10	13.590	13.980	13.390	13.850	13.850	1,237,400
2026-07-09	13.730	13.940	13.540	13.640	13.640	1,212,600
2026-07-08	13.800	14.050	13.630	13.800	13.800	1,202,600
2026-07-07	14.300	14.300	13.810	13.830	13.830	1,404,356
2026-07-06	14.190	14.380	14.130	14.330	14.330	2,047,700
2026-07-03	13.800	14.250	13.790	14.150	14.150	2,268,940
2026-07-02	13.460	13.960	13.360	13.790	13.790	2,594,902
2026-07-01	12.940	13.500	12.800	13.430	13.430	2,655,630
2026-06-30	13.120	13.310	12.820	12.950	12.950	2,009,450
2026-06-29	13.000	13.330	12.620	13.230	13.230	3,375,176
2026-06-26	13.530	13.530	13.000	13.010	13.010	2,547,409
2026-06-25	13.900	14.060	13.510	13.550	13.550	2,520,010
2026-06-24	14.080	14.440	13.530	14.150	14.150	4,681,505
2026-06-23	13.930	14.380	13.880	14.080	14.080	3,125,258
2026-06-22	14.390	14.390	13.750	13.990	13.990	4,189,722
2026-06-18	15.650	15.650	14.590	14.600	14.600	3,805,048
2026-06-17	15.630	15.750	15.350	15.720	15.720	1,769,796
2026-06-16	15.530	15.740	15.480	15.710	15.710	1,727,130
2026-06-15	15.580	15.680	15.460	15.680	15.680	2,286,450
2026-06-12	15.880	16.060	15.600	15.610	15.610	3,227,090
2026-06-11	15.710	15.930	15.500	15.870	15.870	1,803,500
2026-06-10	15.500	15.830	15.450	15.770	15.770	1,846,650
2026-06-09	15.850	15.860	15.310	15.680	15.680	2,234,820
2026-06-08	15.800	15.920	15.450	15.850	15.850	2,602,130
2026-06-05	15.780	16.000	15.520	16.000	16.000	2,994,490
2026-06-04	15.700	15.800	15.470	15.800	15.800	2,426,330
2026-06-03	15.520	15.810	15.240	15.720	15.720	2,339,800
2026-06-02	15.750	15.820	15.550	15.600	15.600	1,458,880
2026-06-01	15.370	15.850	15.260	15.790	15.790	1,500,780
2026-05-29	15.250	15.520	15.150	15.440	15.440	1,972,660
2026-05-28	15.550	15.550	15.200	15.290	15.290	1,597,769
2026-05-27	15.800	15.800	15.320	15.560	15.560	1,569,855
2026-05-26	16.070	16.150	15.500	15.800	15.800	2,260,599
2026-05-25	15.900	16.300	15.800	16.170	16.170	1,854,830
2026-05-22	15.840	15.900	15.600	15.800	15.800	1,387,159
2026-05-21	16.160	16.300	15.780	15.840	15.840	1,575,590
2026-05-20	16.400	16.420	16.110	16.160	16.160	1,181,950
2026-05-19	16.330	16.560	16.320	16.430	16.430	1,344,246
2026-05-18	16.380	16.380	16.120	16.320	16.320	1,883,550
2026-05-15	16.490	16.610	16.320	16.380	16.380	1,779,927
2026-05-14	16.970	16.990	16.560	16.580	16.580	2,338,237
2026-05-13	17.190	17.230	16.930	16.980	16.980	2,413,496
2026-05-12	17.500	17.500	17.150	17.200	17.200	2,196,880
2026-05-11	17.380	17.550	17.270	17.540	17.540	2,150,240
2026-05-08	17.270	17.420	17.240	17.390	17.390	1,385,900
2026-05-07	17.530	17.530	17.260	17.280	17.280	1,880,740
2026-05-06	17.500	17.560	17.330	17.360	17.360	1,977,069
2026-04-30	17.430	17.540	17.340	17.480	17.480	1,723,260
2026-04-29	17.560	17.590	17.110	17.470	17.470	4,297,563
2026-04-28	18.330	18.500	18.200	18.250	18.250	1,425,200
2026-04-27	18.050	18.410	18.000	18.390	18.390	1,915,130
2026-04-24	18.050	18.120	17.920	18.100	18.100	1,182,557
2026-04-23	18.190	18.190	18.030	18.130	18.130	1,910,326

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.4400 CNY
2022-05-26	0.5265 CNY
2021-06-30	0.3120 CNY
2020-05-26	0.3450 CNY
2019-06-18	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.