Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.690 | 3.820 | 3.680 | 3.790 | 3.790 | 13,933,700 |
| 2024-04-30 | 3.670 | 3.730 | 3.610 | 3.670 | 3.670 | 13,332,253 |
| 2024-04-29 | 3.630 | 3.760 | 3.600 | 3.740 | 3.740 | 13,754,286 |
| 2024-04-26 | 3.630 | 3.650 | 3.550 | 3.610 | 3.610 | 8,034,628 |
| 2024-04-25 | 3.540 | 3.660 | 3.530 | 3.620 | 3.620 | 8,187,633 |
| 2024-04-24 | 3.570 | 3.590 | 3.510 | 3.580 | 3.580 | 6,657,803 |
| 2024-04-23 | 3.450 | 3.600 | 3.450 | 3.550 | 3.550 | 8,980,501 |
| 2024-04-22 | 3.420 | 3.500 | 3.380 | 3.460 | 3.460 | 6,710,047 |
| 2024-04-19 | 3.470 | 3.530 | 3.410 | 3.430 | 3.430 | 7,359,791 |
| 2024-04-18 | 3.610 | 3.610 | 3.470 | 3.480 | 3.480 | 10,906,316 |
| 2024-04-17 | 3.360 | 3.580 | 3.360 | 3.570 | 3.570 | 12,144,263 |
| 2024-04-16 | 3.580 | 3.630 | 3.320 | 3.330 | 3.330 | 16,142,120 |
| 2024-04-15 | 3.860 | 3.880 | 3.500 | 3.630 | 3.630 | 17,643,101 |
| 2024-04-12 | 4.010 | 4.030 | 3.850 | 3.870 | 3.870 | 15,517,000 |
| 2024-04-11 | 4.020 | 4.080 | 3.980 | 4.010 | 4.010 | 8,925,206 |
| 2024-04-10 | 4.130 | 4.190 | 4.020 | 4.060 | 4.060 | 11,756,783 |
| 2024-04-09 | 4.030 | 4.140 | 3.990 | 4.120 | 4.120 | 11,634,303 |
| 2024-04-08 | 4.190 | 4.190 | 4.020 | 4.030 | 4.030 | 16,629,638 |
| 2024-04-03 | 4.360 | 4.380 | 4.220 | 4.240 | 4.240 | 13,187,001 |
| 2024-04-02 | 4.460 | 4.470 | 4.320 | 4.350 | 4.350 | 18,303,825 |
| 2024-04-01 | 4.440 | 4.560 | 4.300 | 4.490 | 4.490 | 26,393,949 |
| 2024-03-29 | 4.450 | 4.500 | 4.360 | 4.410 | 4.410 | 15,967,226 |
| 2024-03-28 | 4.200 | 4.740 | 4.120 | 4.550 | 4.550 | 46,012,750 |
| 2024-03-27 | 4.210 | 4.650 | 4.210 | 4.390 | 4.390 | 39,434,422 |
| 2024-03-26 | 4.160 | 4.280 | 4.150 | 4.280 | 4.280 | 13,008,480 |
| 2024-03-25 | 4.290 | 4.320 | 4.170 | 4.170 | 4.170 | 12,047,100 |
| 2024-03-22 | 4.380 | 4.420 | 4.270 | 4.300 | 4.300 | 16,221,266 |
| 2024-03-21 | 4.460 | 4.500 | 4.370 | 4.440 | 4.440 | 20,081,984 |
| 2024-03-20 | 4.370 | 4.520 | 4.360 | 4.470 | 4.470 | 23,198,584 |
| 2024-03-19 | 4.470 | 4.480 | 4.390 | 4.420 | 4.420 | 27,320,904 |
| 2024-03-18 | 4.380 | 4.600 | 4.290 | 4.510 | 4.510 | 44,963,601 |
| 2024-03-15 | 4.360 | 4.500 | 4.270 | 4.370 | 4.370 | 37,690,519 |
| 2024-03-14 | 4.550 | 4.780 | 4.360 | 4.470 | 4.470 | 58,459,786 |
| 2024-03-13 | 4.500 | 4.540 | 4.280 | 4.380 | 4.380 | 73,387,468 |
| 2024-03-12 | 3.890 | 4.630 | 3.890 | 4.630 | 4.630 | 48,785,907 |
| 2024-03-11 | 3.800 | 3.860 | 3.770 | 3.860 | 3.860 | 11,705,300 |
| 2024-03-08 | 3.770 | 3.800 | 3.700 | 3.760 | 3.760 | 8,274,062 |
| 2024-03-07 | 3.830 | 3.870 | 3.750 | 3.750 | 3.750 | 10,866,801 |
| 2024-03-06 | 3.800 | 3.860 | 3.730 | 3.800 | 3.800 | 10,321,250 |
| 2024-03-05 | 3.880 | 3.900 | 3.760 | 3.810 | 3.810 | 12,436,438 |
| 2024-03-04 | 3.870 | 3.960 | 3.830 | 3.930 | 3.930 | 18,324,688 |
| 2024-03-01 | 3.850 | 3.890 | 3.770 | 3.840 | 3.840 | 12,700,303 |
| 2024-02-29 | 3.670 | 3.840 | 3.650 | 3.840 | 3.840 | 17,229,789 |
| 2024-02-28 | 4.090 | 4.220 | 3.730 | 3.740 | 3.740 | 28,642,901 |
| 2024-02-27 | 3.930 | 4.070 | 3.880 | 4.060 | 4.060 | 15,034,638 |
| 2024-02-26 | 3.890 | 4.030 | 3.840 | 3.940 | 3.940 | 19,530,060 |
| 2024-02-23 | 3.750 | 3.890 | 3.730 | 3.890 | 3.890 | 19,462,400 |
| 2024-02-22 | 3.700 | 3.800 | 3.650 | 3.780 | 3.780 | 18,626,460 |
| 2024-02-21 | 3.590 | 3.790 | 3.520 | 3.670 | 3.670 | 19,536,266 |
| 2024-02-20 | 3.500 | 3.690 | 3.400 | 3.620 | 3.620 | 16,950,107 |
| 2024-02-19 | 3.420 | 3.590 | 3.400 | 3.500 | 3.500 | 23,744,926 |
| 2024-02-08 | 3.050 | 3.370 | 3.000 | 3.350 | 3.350 | 30,901,745 |
| 2024-02-07 | 3.300 | 3.320 | 3.000 | 3.070 | 3.070 | 31,094,610 |
| 2024-02-06 | 3.150 | 3.430 | 3.010 | 3.260 | 3.260 | 26,821,757 |
| 2024-02-05 | 3.690 | 3.720 | 3.150 | 3.240 | 3.240 | 25,794,200 |
| 2024-02-02 | 3.970 | 4.040 | 3.560 | 3.710 | 3.710 | 17,859,300 |
| 2024-02-01 | 4.080 | 4.100 | 3.940 | 3.960 | 3.960 | 12,123,272 |
| 2024-01-31 | 4.300 | 4.380 | 4.070 | 4.080 | 4.080 | 14,479,599 |
| 2024-01-30 | 4.500 | 4.530 | 4.340 | 4.370 | 4.370 | 7,330,800 |
| 2024-01-29 | 4.690 | 4.720 | 4.510 | 4.520 | 4.520 | 8,325,200 |
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.