Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.840	22.130	21.700	21.860	21.860	3,087,913
2026-01-16	22.050	22.410	21.640	21.660	21.660	6,538,138
2026-01-15	20.510	22.600	20.370	21.980	21.980	13,506,772
2026-01-14	20.660	20.780	20.330	20.640	20.640	4,902,660
2026-01-13	19.890	21.860	19.890	20.790	20.790	8,752,412
2026-01-12	19.820	19.910	19.700	19.880	19.880	1,767,836
2026-01-09	19.780	19.840	19.640	19.770	19.770	1,311,980
2026-01-08	19.550	19.750	19.480	19.750	19.750	1,472,590
2026-01-07	19.490	19.610	19.460	19.550	19.550	1,324,289
2026-01-06	19.480	19.600	19.400	19.560	19.560	1,414,014
2026-01-05	19.430	19.520	19.290	19.480	19.480	1,274,075
2025-12-31	19.360	19.490	19.270	19.380	19.380	902,505
2025-12-30	19.570	19.640	19.300	19.390	19.390	1,253,658
2025-12-29	19.410	19.450	19.240	19.320	19.320	946,066
2025-12-26	19.640	19.650	19.430	19.500	19.500	853,513
2025-12-25	19.580	19.630	19.470	19.620	19.620	847,050
2025-12-24	19.360	19.570	19.360	19.510	19.510	793,658
2025-12-23	19.600	19.610	19.400	19.440	19.440	697,699
2025-12-22	19.740	19.750	19.540	19.590	19.590	828,770
2025-12-19	19.580	19.800	19.500	19.800	19.800	1,121,330
2025-12-18	19.310	19.580	19.220	19.580	19.580	708,357
2025-12-17	19.170	19.390	19.100	19.360	19.360	1,009,639
2025-12-16	19.310	19.380	19.150	19.170	19.170	1,266,800
2025-12-15	19.400	19.450	19.240	19.310	19.310	1,065,000
2025-12-12	19.500	19.570	19.380	19.400	19.400	957,529
2025-12-11	19.850	19.870	19.450	19.450	19.450	1,770,989
2025-12-10	19.720	19.850	19.550	19.850	19.850	1,233,469
2025-12-09	19.840	19.890	19.700	19.710	19.710	851,497
2025-12-08	19.950	19.980	19.800	19.840	19.840	1,149,510
2025-12-05	19.880	19.930	19.650	19.930	19.930	1,203,590
2025-12-04	20.140	20.140	19.840	19.890	19.890	1,185,300
2025-12-03	20.070	20.170	19.980	20.100	20.100	1,071,900
2025-12-02	20.180	20.290	20.090	20.120	20.120	1,468,365
2025-12-01	20.020	20.290	20.000	20.260	20.260	1,182,866
2025-11-28	20.150	20.150	19.950	20.110	20.110	915,568
2025-11-27	20.080	20.200	20.050	20.080	20.080	876,900
2025-11-26	20.180	20.370	20.070	20.110	20.110	1,083,436
2025-11-25	20.050	20.280	20.000	20.220	20.220	1,154,670
2025-11-24	19.990	20.150	19.910	20.050	20.050	1,343,530
2025-11-21	20.400	20.520	19.900	19.980	19.980	2,351,878
2025-11-20	20.800	20.800	20.430	20.550	20.550	1,641,085
2025-11-19	21.020	21.080	20.600	20.820	20.820	1,994,060
2025-11-18	20.820	20.970	20.680	20.970	20.970	1,429,340
2025-11-17	21.100	21.140	20.720	20.820	20.820	2,014,730
2025-11-14	20.860	21.360	20.750	21.140	21.140	3,380,070
2025-11-13	20.810	20.920	20.590	20.850	20.850	1,882,347
2025-11-12	20.810	20.960	20.740	20.800	20.800	1,830,986
2025-11-11	20.750	20.790	20.590	20.730	20.730	2,112,730
2025-11-10	20.600	20.710	20.530	20.690	20.690	1,960,567
2025-11-07	20.170	20.760	20.150	20.560	20.560	2,701,857
2025-11-06	20.300	20.320	20.130	20.200	20.200	1,150,210
2025-11-05	20.290	20.330	20.200	20.270	20.270	866,898
2025-11-04	20.250	20.320	20.100	20.320	20.320	1,453,828
2025-11-03	20.230	20.320	20.140	20.260	20.260	1,306,070
2025-10-31	20.000	20.270	19.960	20.240	20.240	1,567,360
2025-10-30	20.150	20.220	19.940	19.960	19.960	2,264,758
2025-10-29	20.440	20.450	20.160	20.250	20.250	1,828,100
2025-10-28	20.410	20.560	20.340	20.440	20.440	1,220,318
2025-10-27	20.510	20.620	20.320	20.420	20.420	1,754,480
2025-10-24	20.550	20.670	20.450	20.490	20.490	1,245,469

← NewerPage 4 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.