Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.340 | 3.380 | 3.310 | 3.380 | 3.380 | 9,170,800 |
| 2024-07-29 | 3.290 | 3.350 | 3.230 | 3.310 | 3.310 | 6,376,000 |
| 2024-07-26 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 6,450,349 |
| 2024-07-25 | 3.230 | 3.310 | 3.210 | 3.250 | 3.250 | 8,979,200 |
| 2024-07-24 | 3.460 | 3.470 | 3.280 | 3.290 | 3.290 | 12,915,023 |
| 2024-07-23 | 3.420 | 3.460 | 3.400 | 3.450 | 3.450 | 14,725,701 |
| 2024-07-22 | 3.380 | 3.420 | 3.360 | 3.400 | 3.400 | 7,619,389 |
| 2024-07-19 | 3.400 | 3.440 | 3.380 | 3.400 | 3.400 | 8,774,000 |
| 2024-07-18 | 3.370 | 3.430 | 3.310 | 3.430 | 3.430 | 10,813,200 |
| 2024-07-17 | 3.380 | 3.460 | 3.360 | 3.420 | 3.420 | 11,624,408 |
| 2024-07-16 | 3.410 | 3.450 | 3.370 | 3.390 | 3.390 | 11,636,111 |
| 2024-07-15 | 3.420 | 3.540 | 3.360 | 3.470 | 3.470 | 18,039,800 |
| 2024-07-12 | 3.440 | 3.570 | 3.430 | 3.500 | 3.500 | 19,631,904 |
| 2024-07-11 | 3.410 | 3.490 | 3.410 | 3.470 | 3.470 | 22,494,303 |
| 2024-07-10 | 3.400 | 3.590 | 3.310 | 3.420 | 3.420 | 27,501,996 |
| 2024-07-09 | 3.450 | 3.500 | 3.290 | 3.440 | 3.440 | 33,035,937 |
| 2024-07-08 | 3.500 | 3.720 | 3.480 | 3.580 | 3.580 | 37,171,241 |
| 2024-07-05 | 3.210 | 3.850 | 3.180 | 3.680 | 3.680 | 49,011,998 |
| 2024-07-04 | 3.350 | 3.360 | 3.200 | 3.210 | 3.210 | 6,590,800 |
| 2024-07-03 | 3.360 | 3.420 | 3.320 | 3.330 | 3.330 | 7,375,100 |
| 2024-07-02 | 3.230 | 3.380 | 3.220 | 3.350 | 3.350 | 9,019,117 |
| 2024-07-01 | 3.160 | 3.260 | 3.160 | 3.240 | 3.240 | 5,550,517 |
| 2024-06-28 | 3.220 | 3.260 | 3.180 | 3.200 | 3.200 | 4,904,400 |
| 2024-06-27 | 3.300 | 3.320 | 3.210 | 3.220 | 3.220 | 4,997,600 |
| 2024-06-26 | 3.170 | 3.290 | 3.160 | 3.290 | 3.290 | 6,172,936 |
| 2024-06-25 | 3.190 | 3.240 | 3.160 | 3.190 | 3.190 | 6,676,682 |
| 2024-06-24 | 3.280 | 3.330 | 3.170 | 3.190 | 3.190 | 7,654,300 |
| 2024-06-21 | 3.310 | 3.400 | 3.240 | 3.330 | 3.330 | 5,418,400 |
| 2024-06-20 | 3.450 | 3.470 | 3.310 | 3.310 | 3.310 | 8,747,521 |
| 2024-06-19 | 3.390 | 3.460 | 3.370 | 3.450 | 3.450 | 8,799,975 |
| 2024-06-18 | 3.300 | 3.400 | 3.280 | 3.380 | 3.380 | 5,980,774 |
| 2024-06-17 | 3.340 | 3.380 | 3.310 | 3.320 | 3.320 | 5,284,998 |
| 2024-06-14 | 3.350 | 3.370 | 3.280 | 3.350 | 3.350 | 5,760,164 |
| 2024-06-13 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 7,031,400 |
| 2024-06-12 | 3.250 | 3.410 | 3.240 | 3.400 | 3.400 | 11,994,933 |
| 2024-06-11 | 3.260 | 3.300 | 3.200 | 3.280 | 3.280 | 7,758,910 |
| 2024-06-07 | 3.300 | 3.310 | 3.230 | 3.280 | 3.280 | 9,728,060 |
| 2024-06-06 | 3.370 | 3.390 | 3.160 | 3.200 | 3.200 | 19,800,504 |
| 2024-06-05 | 3.400 | 3.420 | 3.360 | 3.370 | 3.370 | 8,096,017 |
| 2024-06-04 | 3.440 | 3.460 | 3.360 | 3.430 | 3.430 | 11,359,249 |
| 2024-06-03 | 3.600 | 3.600 | 3.440 | 3.470 | 3.470 | 15,219,106 |
| 2024-05-31 | 3.540 | 3.630 | 3.540 | 3.620 | 3.620 | 13,199,048 |
| 2024-05-30 | 3.620 | 3.620 | 3.510 | 3.520 | 3.520 | 16,180,324 |
| 2024-05-29 | 3.600 | 3.660 | 3.590 | 3.640 | 3.640 | 9,667,470 |
| 2024-05-28 | 3.670 | 3.670 | 3.590 | 3.630 | 3.630 | 9,094,409 |
| 2024-05-27 | 3.720 | 3.730 | 3.600 | 3.680 | 3.680 | 14,614,336 |
| 2024-05-24 | 3.730 | 3.780 | 3.700 | 3.720 | 3.720 | 12,192,600 |
| 2024-05-23 | 3.840 | 3.840 | 3.700 | 3.740 | 3.740 | 20,178,555 |
| 2024-05-22 | 3.870 | 3.900 | 3.840 | 3.860 | 3.860 | 17,041,709 |
| 2024-05-21 | 3.900 | 3.920 | 3.830 | 3.870 | 3.870 | 16,155,202 |
| 2024-05-20 | 3.950 | 3.970 | 3.850 | 3.920 | 3.920 | 32,533,216 |
| 2024-05-17 | 4.000 | 4.050 | 3.910 | 3.980 | 3.980 | 29,272,547 |
| 2024-05-16 | 4.080 | 4.120 | 4.040 | 4.060 | 4.060 | 22,613,500 |
| 2024-05-15 | 4.160 | 4.200 | 4.050 | 4.070 | 4.070 | 32,735,900 |
| 2024-05-14 | 4.210 | 4.440 | 4.130 | 4.180 | 4.180 | 44,897,825 |
| 2024-05-13 | 4.460 | 4.650 | 4.230 | 4.260 | 4.260 | 61,554,433 |
| 2024-05-10 | 4.730 | 4.870 | 4.440 | 4.460 | 4.460 | 77,283,487 |
| 2024-05-09 | 4.590 | 5.290 | 4.410 | 4.920 | 4.920 | 126,162,709 |
| 2024-05-08 | 4.180 | 4.630 | 4.180 | 4.630 | 4.630 | 86,619,501 |
| 2024-05-07 | 3.800 | 3.870 | 3.780 | 3.860 | 3.860 | 11,393,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-23 | 0.0460 CNY |
| 2019-08-09 | 0.0340 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.