Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.290	19.490	19.230	19.320	19.320	1,905,383
2025-04-24	19.380	19.600	19.230	19.290	19.290	1,912,599
2025-04-23	19.430	19.520	19.300	19.390	19.390	1,863,400
2025-04-22	19.360	19.550	19.330	19.450	19.450	1,774,200
2025-04-21	19.480	19.480	19.320	19.420	19.420	1,576,634
2025-04-18	19.360	19.600	19.330	19.490	19.490	1,243,720
2025-04-17	19.280	19.520	19.270	19.420	19.420	1,217,170
2025-04-16	19.560	19.560	19.080	19.370	19.370	1,807,270
2025-04-15	19.440	19.850	19.330	19.600	19.600	1,967,290
2025-04-14	19.490	19.650	19.410	19.490	19.490	2,126,290
2025-04-11	19.300	19.570	19.280	19.390	19.390	1,355,100
2025-04-10	19.340	19.700	19.340	19.470	19.470	3,104,380
2025-04-09	18.850	19.270	18.220	19.200	19.200	2,997,878
2025-04-08	18.610	19.150	18.610	19.030	19.030	2,677,034
2025-04-07	19.810	20.210	18.580	18.600	18.600	5,910,761
2025-04-03	20.350	20.670	20.300	20.640	20.640	2,050,170
2025-04-02	20.480	20.650	20.360	20.400	20.400	1,539,350
2025-04-01	19.950	20.730	19.950	20.590	20.590	4,161,159
2025-03-31	20.270	20.270	19.810	19.890	19.890	2,507,760
2025-03-28	20.540	20.720	20.250	20.280	20.280	2,645,420
2025-03-27	20.660	20.690	20.300	20.610	20.610	1,966,800
2025-03-26	20.550	20.920	20.450	20.700	20.700	2,748,060
2025-03-25	20.700	20.700	20.250	20.560	20.560	3,389,119
2025-03-24	20.700	21.160	20.480	20.740	20.740	3,755,700
2025-03-21	21.570	21.890	20.760	20.890	20.890	5,177,979
2025-03-20	21.010	21.060	20.840	20.870	20.870	1,736,550
2025-03-19	21.160	21.270	20.960	21.040	21.040	1,796,819
2025-03-18	21.150	21.180	20.900	21.140	21.140	2,415,060
2025-03-17	21.300	21.400	21.030	21.050	21.050	2,839,780
2025-03-14	20.740	21.390	20.680	21.240	21.240	4,411,390
2025-03-13	20.710	20.880	20.570	20.740	20.740	1,899,571
2025-03-12	21.000	21.200	20.820	20.850	20.850	2,465,450
2025-03-11	20.870	20.970	20.680	20.960	20.960	2,196,661
2025-03-10	20.350	21.170	20.350	20.980	20.980	5,808,522
2025-03-07	20.130	20.600	20.050	20.330	20.330	2,968,234
2025-03-06	20.170	20.220	20.010	20.200	20.200	2,413,320
2025-03-05	20.300	20.300	19.950	20.100	20.100	2,156,400
2025-03-04	20.300	20.370	20.100	20.300	20.300	1,865,960
2025-03-03	20.180	20.550	20.150	20.300	20.300	2,151,300
2025-02-28	20.470	20.770	20.060	20.110	20.110	3,313,340
2025-02-27	20.210	20.500	20.090	20.500	20.500	2,917,780
2025-02-26	20.170	20.290	20.100	20.210	20.210	1,881,186
2025-02-25	20.340	20.340	20.070	20.080	20.080	2,390,350
2025-02-24	20.470	20.550	20.280	20.360	20.360	2,324,430
2025-02-21	20.550	20.620	20.280	20.430	20.430	2,411,460
2025-02-20	20.390	20.630	20.250	20.540	20.540	2,306,710
2025-02-19	20.310	20.610	20.250	20.400	20.400	2,260,959
2025-02-18	20.340	20.740	20.190	20.260	20.260	2,997,020
2025-02-17	20.490	20.680	20.310	20.420	20.420	2,208,646
2025-02-14	20.290	20.580	20.280	20.420	20.420	2,227,410
2025-02-13	20.100	20.490	20.050	20.280	20.280	3,121,940
2025-02-12	20.180	20.230	19.900	20.140	20.140	3,273,929
2025-02-11	20.500	20.500	20.140	20.250	20.250	2,415,050
2025-02-10	20.370	20.520	20.270	20.490	20.490	2,447,330
2025-02-07	20.170	20.470	20.100	20.380	20.380	2,393,320
2025-02-06	19.950	20.200	19.810	20.190	20.190	1,822,040
2025-02-05	20.100	20.250	19.840	19.950	19.950	1,358,000
2025-01-27	19.990	20.250	19.970	20.020	20.020	1,350,400
2025-01-24	19.880	19.990	19.710	19.970	19.970	1,220,210
2025-01-23	20.060	20.240	19.890	19.910	19.910	1,452,870

← NewerPage 7 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.