Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.680 | 4.780 | 4.620 | 4.700 | 4.700 | 12,483,300 |
| 2024-01-25 | 4.460 | 4.670 | 4.410 | 4.670 | 4.670 | 13,007,306 |
| 2024-01-24 | 4.380 | 4.440 | 4.230 | 4.420 | 4.420 | 10,903,600 |
| 2024-01-23 | 4.380 | 4.380 | 4.260 | 4.350 | 4.350 | 10,820,502 |
| 2024-01-22 | 4.660 | 4.690 | 4.320 | 4.380 | 4.380 | 12,509,939 |
| 2024-01-19 | 4.720 | 4.730 | 4.660 | 4.670 | 4.670 | 7,591,804 |
| 2024-01-18 | 4.770 | 4.790 | 4.590 | 4.730 | 4.730 | 14,121,500 |
| 2024-01-17 | 4.910 | 4.960 | 4.820 | 4.830 | 4.830 | 8,046,200 |
| 2024-01-16 | 4.990 | 4.990 | 4.860 | 4.920 | 4.920 | 8,170,900 |
| 2024-01-15 | 4.940 | 5.020 | 4.910 | 4.980 | 4.980 | 7,533,639 |
| 2024-01-12 | 5.050 | 5.050 | 4.960 | 4.970 | 4.970 | 8,609,600 |
| 2024-01-11 | 4.930 | 5.040 | 4.930 | 5.020 | 5.020 | 7,761,797 |
| 2024-01-10 | 5.000 | 5.050 | 4.910 | 4.930 | 4.930 | 7,835,700 |
| 2024-01-09 | 5.020 | 5.070 | 4.970 | 5.000 | 5.000 | 9,230,100 |
| 2024-01-08 | 5.090 | 5.140 | 5.000 | 5.000 | 5.000 | 10,282,201 |
| 2024-01-05 | 5.210 | 5.270 | 5.080 | 5.120 | 5.120 | 11,072,143 |
| 2024-01-04 | 5.230 | 5.240 | 5.140 | 5.200 | 5.200 | 10,613,254 |
| 2024-01-03 | 5.210 | 5.350 | 5.160 | 5.230 | 5.230 | 17,732,848 |
| 2024-01-02 | 5.140 | 5.230 | 5.120 | 5.200 | 5.200 | 15,180,935 |
| 2023-12-29 | 5.160 | 5.210 | 5.130 | 5.150 | 5.150 | 16,338,000 |
| 2023-12-28 | 5.180 | 5.220 | 5.110 | 5.190 | 5.190 | 12,595,800 |
| 2023-12-27 | 5.180 | 5.220 | 5.110 | 5.200 | 5.200 | 6,458,150 |
| 2023-12-26 | 5.190 | 5.230 | 5.140 | 5.170 | 5.170 | 11,349,250 |
| 2023-12-25 | 5.330 | 5.360 | 5.230 | 5.290 | 5.290 | 8,232,500 |
| 2023-12-22 | 5.430 | 5.440 | 5.310 | 5.340 | 5.340 | 8,564,800 |
| 2023-12-21 | 5.410 | 5.450 | 5.270 | 5.420 | 5.420 | 8,968,500 |
| 2023-12-20 | 5.480 | 5.530 | 5.410 | 5.420 | 5.420 | 7,641,200 |
| 2023-12-19 | 5.510 | 5.530 | 5.400 | 5.440 | 5.440 | 10,218,700 |
| 2023-12-18 | 5.540 | 5.630 | 5.500 | 5.520 | 5.520 | 10,262,700 |
| 2023-12-15 | 5.650 | 5.680 | 5.530 | 5.550 | 5.550 | 12,021,700 |
| 2023-12-14 | 5.700 | 5.770 | 5.630 | 5.650 | 5.650 | 14,951,850 |
| 2023-12-13 | 5.650 | 5.810 | 5.630 | 5.710 | 5.710 | 22,051,900 |
| 2023-12-12 | 5.610 | 5.710 | 5.600 | 5.630 | 5.630 | 11,463,400 |
| 2023-12-11 | 5.610 | 5.650 | 5.550 | 5.620 | 5.620 | 12,327,951 |
| 2023-12-08 | 5.700 | 5.730 | 5.590 | 5.610 | 5.610 | 15,425,484 |
| 2023-12-07 | 5.720 | 5.790 | 5.680 | 5.700 | 5.700 | 14,566,495 |
| 2023-12-06 | 5.770 | 5.770 | 5.650 | 5.720 | 5.720 | 19,273,900 |
| 2023-12-05 | 5.820 | 5.890 | 5.750 | 5.780 | 5.780 | 19,234,600 |
| 2023-12-04 | 5.760 | 5.950 | 5.730 | 5.850 | 5.850 | 24,529,840 |
| 2023-12-01 | 5.790 | 5.930 | 5.740 | 5.770 | 5.770 | 20,986,200 |
| 2023-11-30 | 5.770 | 5.840 | 5.650 | 5.800 | 5.800 | 23,272,862 |
| 2023-11-29 | 5.890 | 5.910 | 5.730 | 5.760 | 5.760 | 26,759,180 |
| 2023-11-28 | 5.910 | 5.940 | 5.720 | 5.930 | 5.930 | 33,937,393 |
| 2023-11-27 | 6.130 | 6.150 | 5.850 | 5.880 | 5.880 | 61,433,857 |
| 2023-11-24 | 6.090 | 6.450 | 6.060 | 6.200 | 6.200 | 94,569,760 |
| 2023-11-23 | 5.880 | 6.030 | 5.870 | 5.990 | 5.990 | 46,718,249 |
| 2023-11-22 | 5.950 | 5.990 | 5.760 | 5.900 | 5.900 | 50,755,300 |
| 2023-11-21 | 5.710 | 6.100 | 5.670 | 6.000 | 6.000 | 45,556,915 |
| 2023-11-20 | 5.630 | 5.720 | 5.590 | 5.710 | 5.710 | 11,683,740 |
| 2023-11-17 | 5.520 | 5.610 | 5.500 | 5.590 | 5.590 | 7,755,971 |
| 2023-11-16 | 5.580 | 5.620 | 5.520 | 5.530 | 5.530 | 7,132,100 |
| 2023-11-15 | 5.600 | 5.630 | 5.550 | 5.600 | 5.600 | 9,287,561 |
| 2023-11-14 | 5.550 | 5.630 | 5.550 | 5.570 | 5.570 | 8,188,001 |
| 2023-11-13 | 5.550 | 5.630 | 5.510 | 5.560 | 5.560 | 9,289,300 |
| 2023-11-10 | 5.500 | 5.630 | 5.460 | 5.560 | 5.560 | 9,559,845 |
| 2023-11-09 | 5.590 | 5.730 | 5.500 | 5.520 | 5.520 | 11,448,534 |
| 2023-11-08 | 5.500 | 5.650 | 5.480 | 5.590 | 5.590 | 11,815,000 |
| 2023-11-07 | 5.530 | 5.590 | 5.490 | 5.510 | 5.510 | 8,010,000 |
| 2023-11-06 | 5.450 | 5.580 | 5.450 | 5.540 | 5.540 | 9,305,100 |
| 2023-11-03 | 5.500 | 5.520 | 5.420 | 5.430 | 5.430 | 7,324,300 |
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.