Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.560	20.620	20.370	20.560	20.560	1,238,260
2025-10-22	20.380	20.770	20.380	20.540	20.540	1,243,570
2025-10-21	20.750	20.760	20.620	20.680	20.680	1,321,810
2025-10-20	20.670	20.750	20.570	20.660	20.660	941,196
2025-10-17	20.850	20.950	20.590	20.600	20.600	1,567,019
2025-10-16	20.900	21.010	20.780	20.860	20.860	1,261,250
2025-10-15	20.700	21.040	20.580	20.900	20.900	1,911,430
2025-10-14	20.520	20.760	20.440	20.640	20.640	1,995,339
2025-10-13	20.260	20.430	20.120	20.370	20.370	1,599,190
2025-10-10	20.540	20.700	20.460	20.670	20.670	1,502,210
2025-10-09	20.450	20.540	20.300	20.520	20.520	1,265,798
2025-09-30	20.470	20.580	20.380	20.430	20.430	1,312,400
2025-09-29	20.340	20.490	20.180	20.480	20.480	1,427,459
2025-09-26	20.440	20.490	20.200	20.320	20.320	1,830,018
2025-09-25	20.680	20.680	20.350	20.470	20.470	2,256,260
2025-09-24	20.660	20.780	20.500	20.680	20.680	1,888,630
2025-09-23	21.070	21.100	20.500	20.700	20.700	1,790,213
2025-09-22	21.050	21.130	20.840	21.050	21.050	1,126,756
2025-09-19	21.160	21.220	20.870	21.040	21.040	1,920,106
2025-09-18	21.300	21.450	21.170	21.190	21.190	1,808,780
2025-09-17	21.530	21.550	21.310	21.350	21.350	1,702,870
2025-09-16	21.380	21.900	21.130	21.560	21.560	2,409,656
2025-09-15	21.440	21.490	21.290	21.350	21.350	1,016,680
2025-09-12	21.450	21.490	21.310	21.430	21.430	1,493,580
2025-09-11	21.330	21.460	21.200	21.440	21.440	1,712,028
2025-09-10	21.400	21.430	21.300	21.390	21.390	853,242
2025-09-09	21.550	21.550	21.310	21.420	21.420	1,578,945
2025-09-08	21.300	21.610	21.210	21.580	21.580	2,378,729
2025-09-05	21.140	21.300	21.060	21.300	21.300	1,410,963
2025-09-04	21.140	21.290	20.980	21.140	21.140	1,756,566
2025-09-03	21.480	21.490	21.110	21.140	21.140	2,009,875
2025-09-02	21.470	21.560	21.140	21.390	21.390	2,329,233
2025-09-01	21.460	21.650	21.280	21.560	21.560	2,228,560
2025-08-29	21.420	21.660	21.390	21.450	21.450	2,465,670
2025-08-28	21.720	21.950	21.150	21.390	21.390	5,719,004
2025-08-27	22.470	22.530	21.960	22.050	22.050	4,449,800
2025-08-26	22.410	22.590	22.380	22.490	22.490	2,972,384
2025-08-25	22.700	22.760	22.330	22.480	22.480	4,879,826
2025-08-22	22.530	22.920	22.500	22.650	22.650	3,945,620
2025-08-21	22.530	22.870	22.420	22.600	22.600	4,509,226
2025-08-20	22.300	22.580	22.200	22.480	22.480	3,024,266
2025-08-19	22.500	22.710	22.370	22.420	22.420	3,276,839
2025-08-18	22.310	22.630	22.300	22.490	22.490	3,744,658
2025-08-15	22.100	22.380	22.020	22.290	22.290	2,805,980
2025-08-14	22.400	22.500	22.080	22.130	22.130	3,021,646
2025-08-13	22.290	22.550	22.160	22.400	22.400	3,175,036
2025-08-12	22.480	22.750	22.260	22.300	22.300	3,256,370
2025-08-11	22.390	22.510	22.320	22.410	22.410	2,146,198
2025-08-08	22.510	22.510	22.220	22.380	22.380	2,089,328
2025-08-07	22.480	22.580	22.280	22.510	22.510	2,855,936
2025-08-06	22.650	22.730	22.400	22.520	22.520	4,253,971
2025-08-05	22.840	22.850	22.470	22.730	22.730	5,214,660
2025-08-04	22.420	23.040	22.150	22.950	22.950	9,702,791
2025-08-01	21.560	22.490	21.560	22.310	22.310	7,341,580
2025-07-31	21.900	21.910	21.500	21.580	21.580	3,287,830
2025-07-30	21.830	22.200	21.700	21.960	21.960	4,309,222
2025-07-29	21.870	21.940	21.580	21.920	21.920	2,873,801
2025-07-28	22.050	22.300	21.840	21.870	21.870	3,173,996
2025-07-25	22.080	22.370	21.990	22.050	22.050	3,385,000
2025-07-24	21.840	22.020	21.780	21.970	21.970	2,651,680

← NewerPage 5 of 21 · 1,212 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.