Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.550 | 5.560 | 5.450 | 5.500 | 5.500 | 10,396,100 |
| 2023-11-01 | 5.520 | 5.550 | 5.430 | 5.510 | 5.510 | 14,235,968 |
| 2023-10-31 | 5.450 | 5.560 | 5.400 | 5.520 | 5.520 | 16,496,000 |
| 2023-10-30 | 5.300 | 5.470 | 5.280 | 5.430 | 5.430 | 16,627,428 |
| 2023-10-27 | 5.100 | 5.340 | 5.020 | 5.320 | 5.320 | 16,343,800 |
| 2023-10-26 | 5.060 | 5.130 | 5.040 | 5.120 | 5.120 | 7,533,000 |
| 2023-10-25 | 5.120 | 5.180 | 5.050 | 5.090 | 5.090 | 8,678,014 |
| 2023-10-24 | 5.030 | 5.120 | 4.960 | 5.100 | 5.100 | 7,357,097 |
| 2023-10-23 | 5.090 | 5.130 | 4.980 | 4.990 | 4.990 | 8,332,387 |
| 2023-10-20 | 5.120 | 5.170 | 5.030 | 5.090 | 5.090 | 8,028,114 |
| 2023-10-19 | 5.150 | 5.230 | 5.090 | 5.130 | 5.130 | 7,853,122 |
| 2023-10-18 | 5.320 | 5.350 | 5.170 | 5.180 | 5.180 | 8,538,832 |
| 2023-10-17 | 5.370 | 5.450 | 5.290 | 5.340 | 5.340 | 7,548,200 |
| 2023-10-16 | 5.440 | 5.540 | 5.370 | 5.400 | 5.400 | 9,002,982 |
| 2023-10-13 | 5.400 | 5.540 | 5.370 | 5.480 | 5.480 | 12,319,424 |
| 2023-10-12 | 5.430 | 5.550 | 5.400 | 5.460 | 5.460 | 11,498,500 |
| 2023-10-11 | 5.330 | 5.430 | 5.290 | 5.350 | 5.350 | 7,860,800 |
| 2023-10-10 | 5.350 | 5.370 | 5.270 | 5.290 | 5.290 | 6,687,100 |
| 2023-10-09 | 5.380 | 5.450 | 5.310 | 5.360 | 5.360 | 9,859,400 |
| 2023-09-28 | 5.380 | 5.460 | 5.380 | 5.400 | 5.400 | 10,050,744 |
| 2023-09-27 | 5.320 | 5.420 | 5.300 | 5.380 | 5.380 | 9,969,436 |
| 2023-09-26 | 5.320 | 5.380 | 5.280 | 5.310 | 5.310 | 8,902,500 |
| 2023-09-25 | 5.250 | 5.350 | 5.230 | 5.310 | 5.310 | 9,883,300 |
| 2023-09-22 | 5.180 | 5.280 | 5.150 | 5.260 | 5.260 | 7,829,433 |
| 2023-09-21 | 5.260 | 5.280 | 5.170 | 5.200 | 5.200 | 7,708,600 |
| 2023-09-20 | 5.240 | 5.330 | 5.220 | 5.260 | 5.260 | 7,983,910 |
| 2023-09-19 | 5.220 | 5.340 | 5.210 | 5.240 | 5.240 | 10,114,232 |
| 2023-09-18 | 5.260 | 5.320 | 5.210 | 5.260 | 5.260 | 10,062,106 |
| 2023-09-15 | 5.150 | 5.290 | 5.110 | 5.240 | 5.240 | 13,684,930 |
| 2023-09-14 | 5.110 | 5.170 | 5.090 | 5.130 | 5.130 | 7,341,844 |
| 2023-09-13 | 5.200 | 5.220 | 5.070 | 5.110 | 5.110 | 11,047,527 |
| 2023-09-12 | 5.080 | 5.250 | 5.070 | 5.210 | 5.210 | 17,716,865 |
| 2023-09-11 | 4.920 | 5.120 | 4.890 | 5.090 | 5.090 | 18,733,938 |
| 2023-09-08 | 4.910 | 4.940 | 4.890 | 4.910 | 4.910 | 5,759,400 |
| 2023-09-07 | 5.000 | 5.020 | 4.910 | 4.930 | 4.930 | 8,084,500 |
| 2023-09-06 | 5.010 | 5.040 | 4.970 | 5.020 | 5.020 | 6,735,339 |
| 2023-09-05 | 5.030 | 5.090 | 5.010 | 5.030 | 5.030 | 6,782,712 |
| 2023-09-04 | 5.000 | 5.070 | 4.990 | 5.060 | 5.060 | 8,375,116 |
| 2023-09-01 | 5.110 | 5.120 | 4.970 | 4.990 | 4.990 | 12,936,460 |
| 2023-08-31 | 5.080 | 5.150 | 4.990 | 5.120 | 5.120 | 11,594,112 |
| 2023-08-30 | 5.140 | 5.160 | 5.050 | 5.060 | 5.060 | 8,517,734 |
| 2023-08-29 | 5.040 | 5.140 | 5.000 | 5.120 | 5.120 | 7,942,521 |
| 2023-08-28 | 5.180 | 5.200 | 5.030 | 5.060 | 5.060 | 13,172,860 |
| 2023-08-25 | 4.990 | 5.060 | 4.910 | 4.950 | 4.950 | 7,455,716 |
| 2023-08-24 | 5.060 | 5.100 | 4.960 | 5.000 | 5.000 | 8,833,317 |
| 2023-08-23 | 5.150 | 5.200 | 5.060 | 5.060 | 5.060 | 7,792,582 |
| 2023-08-22 | 5.200 | 5.240 | 5.060 | 5.150 | 5.150 | 9,761,885 |
| 2023-08-21 | 5.250 | 5.280 | 5.180 | 5.190 | 5.190 | 8,558,795 |
| 2023-08-18 | 5.450 | 5.450 | 5.260 | 5.270 | 5.270 | 13,551,100 |
| 2023-08-17 | 5.480 | 5.570 | 5.400 | 5.450 | 5.450 | 13,374,609 |
| 2023-08-16 | 5.470 | 5.590 | 5.460 | 5.520 | 5.520 | 15,812,777 |
| 2023-08-15 | 5.450 | 5.520 | 5.370 | 5.500 | 5.500 | 12,119,940 |
| 2023-08-14 | 5.420 | 5.520 | 5.350 | 5.450 | 5.450 | 11,166,486 |
| 2023-08-11 | 5.410 | 5.550 | 5.400 | 5.450 | 5.450 | 16,992,176 |
| 2023-08-10 | 5.470 | 5.520 | 5.380 | 5.420 | 5.420 | 11,515,900 |
| 2023-08-09 | 5.440 | 5.520 | 5.370 | 5.470 | 5.470 | 20,552,605 |
| 2023-08-08 | 5.300 | 5.470 | 5.230 | 5.460 | 5.460 | 20,538,261 |
| 2023-08-07 | 5.350 | 5.370 | 5.260 | 5.280 | 5.280 | 7,958,500 |
| 2023-08-04 | 5.420 | 5.450 | 5.370 | 5.370 | 5.370 | 12,532,144 |
| 2023-08-03 | 5.290 | 5.440 | 5.280 | 5.410 | 5.410 | 18,767,688 |
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.