Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.410	18.440	18.320	18.350	18.350	963,430
2026-04-21	18.460	18.490	18.350	18.400	18.400	979,626
2026-04-20	18.590	18.590	18.410	18.460	18.460	1,440,437
2026-04-17	18.650	18.700	18.440	18.530	18.530	1,198,420
2026-04-16	18.620	18.750	18.470	18.730	18.730	1,324,070
2026-04-15	18.740	18.790	18.600	18.680	18.680	1,337,380
2026-04-14	18.600	18.650	18.410	18.640	18.640	1,140,165
2026-04-13	18.630	18.660	18.450	18.550	18.550	1,165,200
2026-04-10	18.780	19.000	18.680	18.730	18.730	1,546,299
2026-04-09	19.010	19.060	18.710	18.750	18.750	1,222,600
2026-04-08	18.990	19.100	18.900	19.060	19.060	1,621,660
2026-04-07	18.600	18.870	18.360	18.850	18.850	1,314,999
2026-04-03	19.180	19.180	18.590	18.600	18.600	1,456,411
2026-04-02	18.950	19.230	18.820	19.090	19.090	1,858,430
2026-04-01	18.770	18.920	18.660	18.910	18.910	1,328,891
2026-03-31	18.750	19.030	18.550	18.590	18.590	1,261,260
2026-03-30	18.690	18.880	18.600	18.860	18.860	1,140,700
2026-03-27	18.300	18.800	18.270	18.790	18.790	1,256,660
2026-03-26	18.700	18.770	18.450	18.500	18.500	1,119,890
2026-03-25	18.480	18.710	18.450	18.700	18.700	1,280,279
2026-03-24	18.330	18.450	18.190	18.450	18.450	1,648,490
2026-03-23	19.010	19.010	18.000	18.100	18.100	3,578,320
2026-03-20	19.430	19.560	19.160	19.180	19.180	1,805,260
2026-03-19	19.750	19.750	19.420	19.430	19.430	1,584,600
2026-03-18	19.750	19.850	19.550	19.840	19.840	1,588,800
2026-03-17	19.950	20.000	19.750	19.760	19.760	2,176,730
2026-03-16	19.910	20.050	19.870	19.950	19.950	1,911,277
2026-03-13	19.990	20.090	19.900	19.960	19.960	1,904,401
2026-03-12	20.150	20.160	19.940	19.990	19.990	2,728,951
2026-03-11	20.360	20.360	20.130	20.200	20.200	2,417,610
2026-03-10	20.160	20.430	20.160	20.310	20.310	2,794,730
2026-03-09	20.700	20.900	20.110	20.150	20.150	6,451,300
2026-03-06	21.100	21.210	20.650	20.920	20.920	5,829,000
2026-03-05	21.320	21.560	21.000	21.360	21.360	7,543,489
2026-03-04	22.100	22.350	21.380	21.750	21.750	14,159,708
2026-03-03	21.150	21.890	20.880	20.910	20.910	7,244,100
2026-03-02	21.400	21.400	20.860	21.020	21.020	6,363,810
2026-02-27	20.640	20.670	20.510	20.640	20.640	1,641,480
2026-02-26	20.810	20.860	20.550	20.630	20.630	1,773,190
2026-02-25	20.780	20.960	20.780	20.840	20.840	1,597,900
2026-02-24	20.780	20.890	20.590	20.850	20.850	1,759,900
2026-02-13	20.720	20.840	20.630	20.680	20.680	1,418,690
2026-02-12	20.950	21.050	20.730	20.730	20.730	1,884,680
2026-02-11	21.150	21.150	20.980	21.030	21.030	1,950,650
2026-02-10	21.300	21.440	21.150	21.150	21.150	2,527,630
2026-02-09	21.240	21.500	21.020	21.350	21.350	3,979,555
2026-02-06	21.640	22.470	21.300	21.350	21.350	8,188,881
2026-02-05	20.660	20.940	20.550	20.860	20.860	2,548,930
2026-02-04	20.640	20.680	20.420	20.650	20.650	2,055,460
2026-02-03	20.620	20.850	20.420	20.640	20.640	1,850,399
2026-02-02	20.470	20.810	20.250	20.540	20.540	2,722,979
2026-01-30	20.560	20.860	20.400	20.480	20.480	2,721,230
2026-01-29	20.230	20.610	20.150	20.600	20.600	3,317,610
2026-01-28	20.560	20.630	20.220	20.330	20.330	4,501,804
2026-01-27	21.450	21.490	20.480	20.500	20.500	8,118,419
2026-01-26	21.920	22.000	21.500	21.550	21.550	4,650,297
2026-01-23	22.200	22.460	22.120	22.300	22.300	3,546,560
2026-01-22	21.580	22.970	21.440	22.280	22.280	6,292,185
2026-01-21	21.430	21.530	21.290	21.440	21.440	2,332,109
2026-01-20	21.860	21.990	21.310	21.450	21.450	3,757,600

← NewerPage 3 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.