Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.840	22.020	21.780	21.970	21.970	2,651,680
2025-07-23	21.880	22.160	21.820	21.830	21.830	3,135,750
2025-07-22	21.930	22.030	21.830	21.900	21.900	2,551,870
2025-07-21	21.860	21.980	21.730	21.920	21.920	2,397,810
2025-07-18	21.990	22.050	21.750	21.890	21.890	2,060,922
2025-07-17	21.950	22.040	21.820	21.970	21.970	2,662,910
2025-07-16	21.430	21.990	21.430	21.920	21.920	4,315,296
2025-07-15	21.520	21.570	21.140	21.430	21.430	2,822,576
2025-07-14	21.390	21.850	21.330	21.570	21.570	3,384,140
2025-07-11	21.380	21.490	21.280	21.380	21.380	2,444,800
2025-07-10	21.200	21.430	21.200	21.360	21.360	1,950,000
2025-07-09	21.270	21.420	21.200	21.260	21.260	2,243,853
2025-07-08	21.130	21.350	21.110	21.260	21.260	1,985,230
2025-07-07	21.230	21.350	21.110	21.130	21.130	1,830,600
2025-07-04	21.550	21.580	21.250	21.280	21.280	2,356,701
2025-07-03	21.390	21.740	21.300	21.510	21.510	2,798,805
2025-07-02	21.310	21.480	21.250	21.380	21.380	1,943,759
2025-07-01	21.340	21.530	21.230	21.380	21.380	2,129,950
2025-06-30	21.320	21.410	21.120	21.330	21.330	2,358,870
2025-06-27	21.240	21.360	21.000	21.320	21.320	2,238,952
2025-06-26	21.410	21.700	21.100	21.170	21.170	3,393,352
2025-06-25	21.420	21.500	21.200	21.450	21.450	3,040,000
2025-06-24	21.210	21.420	21.180	21.410	21.410	2,570,176
2025-06-23	21.200	21.240	20.830	21.190	21.190	2,172,500
2025-06-20	21.150	21.370	21.110	21.200	21.200	2,128,800
2025-06-19	21.480	21.530	21.080	21.140	21.140	3,146,858
2025-06-18	21.800	21.910	21.380	21.470	21.470	3,701,100
2025-06-17	22.460	22.790	21.700	21.880	21.880	6,667,685
2025-06-16	22.580	23.500	21.910	22.660	22.660	10,543,130
2025-06-13	22.270	22.380	21.610	22.190	22.190	4,845,940
2025-06-12	22.180	22.500	22.150	22.250	22.250	2,519,140
2025-06-11	22.420	22.550	22.220	22.270	22.270	2,435,930
2025-06-10	22.570	22.930	22.200	22.420	22.420	3,632,476
2025-06-09	22.310	22.870	22.310	22.630	22.630	3,050,156
2025-06-06	22.350	22.640	22.140	22.310	22.310	2,633,790
2025-06-05	23.100	23.120	22.530	22.600	22.600	3,878,340
2025-06-04	23.130	23.510	22.820	23.100	23.100	4,930,200
2025-06-03	23.360	23.370	22.870	23.120	23.120	6,176,382
2025-05-30	22.780	23.660	22.730	23.360	23.360	7,030,180
2025-05-29	22.680	23.210	22.610	22.820	22.820	5,028,957
2025-05-28	22.450	23.060	22.170	22.790	22.790	7,565,790
2025-05-27	21.200	23.270	21.100	22.400	22.400	9,898,091
2025-05-26	21.300	21.440	20.980	21.200	21.200	2,333,270
2025-05-23	21.670	21.670	21.280	21.300	21.300	2,496,169
2025-05-22	21.400	21.590	21.190	21.420	21.420	2,928,488
2025-05-21	21.330	21.780	21.270	21.550	21.550	3,276,132
2025-05-20	21.330	21.650	21.260	21.360	21.360	4,248,582
2025-05-19	21.290	21.490	21.130	21.230	21.230	3,355,127
2025-05-16	21.370	21.490	20.940	21.230	21.230	4,348,704
2025-05-15	20.470	21.540	20.330	21.210	21.210	7,543,913
2025-05-14	20.580	20.580	20.320	20.470	20.470	1,399,800
2025-05-13	20.840	20.880	20.570	20.600	20.600	1,474,720
2025-05-12	20.600	20.780	20.460	20.650	20.650	2,219,020
2025-05-09	20.870	20.960	20.530	20.670	20.670	2,083,120
2025-05-08	20.020	20.980	20.020	20.860	20.860	4,835,890
2025-05-07	20.210	20.380	19.990	20.090	20.090	2,111,700
2025-05-06	19.840	20.340	19.750	20.200	20.200	3,869,314
2025-04-30	19.350	19.570	19.270	19.470	19.470	2,019,249
2025-04-29	19.010	19.420	18.980	19.270	19.270	1,802,040
2025-04-28	19.300	19.320	18.950	19.070	19.070	2,066,288

← NewerPage 6 of 21 · 1,218 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.