Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.330 | 5.330 | 5.260 | 5.280 | 5.280 | 5,970,100 |
| 2023-08-01 | 5.330 | 5.360 | 5.290 | 5.320 | 5.320 | 7,508,771 |
| 2023-07-31 | 5.300 | 5.350 | 5.290 | 5.320 | 5.320 | 7,683,083 |
| 2023-07-28 | 5.240 | 5.300 | 5.220 | 5.300 | 5.300 | 9,519,895 |
| 2023-07-27 | 5.270 | 5.300 | 5.230 | 5.240 | 5.240 | 5,976,100 |
| 2023-07-26 | 5.240 | 5.300 | 5.230 | 5.280 | 5.280 | 7,024,000 |
| 2023-07-25 | 5.220 | 5.260 | 5.200 | 5.250 | 5.250 | 6,653,741 |
| 2023-07-24 | 5.150 | 5.220 | 5.140 | 5.210 | 5.210 | 5,863,593 |
| 2023-07-21 | 5.090 | 5.170 | 5.070 | 5.150 | 5.150 | 7,002,439 |
| 2023-07-20 | 5.110 | 5.150 | 5.090 | 5.100 | 5.100 | 5,325,148 |
| 2023-07-19 | 5.110 | 5.160 | 5.080 | 5.100 | 5.100 | 5,189,351 |
| 2023-07-18 | 5.160 | 5.160 | 5.090 | 5.120 | 5.120 | 3,166,130 |
| 2023-07-17 | 5.120 | 5.150 | 5.030 | 5.140 | 5.140 | 5,719,093 |
| 2023-07-14 | 5.150 | 5.150 | 5.090 | 5.110 | 5.110 | 6,252,800 |
| 2023-07-13 | 5.110 | 5.150 | 5.090 | 5.140 | 5.140 | 5,554,100 |
| 2023-07-12 | 5.170 | 5.190 | 5.090 | 5.090 | 5.090 | 5,701,177 |
| 2023-07-11 | 5.190 | 5.190 | 5.140 | 5.170 | 5.170 | 3,742,701 |
| 2023-07-10 | 5.180 | 5.210 | 5.140 | 5.170 | 5.170 | 5,399,482 |
| 2023-07-07 | 5.180 | 5.220 | 5.160 | 5.180 | 5.180 | 4,324,888 |
| 2023-07-06 | 5.250 | 5.250 | 5.160 | 5.180 | 5.180 | 6,653,105 |
| 2023-07-05 | 5.260 | 5.300 | 5.240 | 5.250 | 5.250 | 4,770,053 |
| 2023-07-04 | 5.280 | 5.310 | 5.250 | 5.260 | 5.260 | 7,100,597 |
| 2023-07-03 | 5.260 | 5.310 | 5.240 | 5.300 | 5.300 | 7,240,040 |
| 2023-06-30 | 5.220 | 5.300 | 5.210 | 5.270 | 5.270 | 7,650,372 |
| 2023-06-29 | 5.160 | 5.230 | 5.150 | 5.190 | 5.190 | 5,452,777 |
| 2023-06-28 | 5.160 | 5.180 | 5.080 | 5.180 | 5.180 | 6,074,900 |
| 2023-06-27 | 5.040 | 5.170 | 5.040 | 5.150 | 5.150 | 6,662,370 |
| 2023-06-26 | 5.130 | 5.160 | 5.030 | 5.040 | 5.040 | 7,643,717 |
| 2023-06-21 | 5.170 | 5.210 | 5.130 | 5.130 | 5.130 | 4,679,747 |
| 2023-06-20 | 5.200 | 5.260 | 5.180 | 5.180 | 5.180 | 5,612,300 |
| 2023-06-19 | 5.270 | 5.310 | 5.200 | 5.210 | 5.210 | 7,060,100 |
| 2023-06-16 | 5.200 | 5.290 | 5.200 | 5.260 | 5.260 | 8,603,544 |
| 2023-06-15 | 5.180 | 5.210 | 5.120 | 5.210 | 5.210 | 7,998,663 |
| 2023-06-14 | 5.180 | 5.230 | 5.150 | 5.210 | 5.210 | 6,641,275 |
| 2023-06-13 | 5.250 | 5.260 | 5.170 | 5.180 | 5.180 | 9,028,901 |
| 2023-06-12 | 5.360 | 5.360 | 5.240 | 5.250 | 5.250 | 10,599,300 |
| 2023-06-09 | 5.350 | 5.420 | 5.320 | 5.340 | 5.340 | 6,212,000 |
| 2023-06-08 | 5.430 | 5.470 | 5.350 | 5.360 | 5.360 | 7,999,453 |
| 2023-06-07 | 5.400 | 5.500 | 5.380 | 5.450 | 5.450 | 6,587,000 |
| 2023-06-06 | 5.580 | 5.580 | 5.410 | 5.410 | 5.410 | 8,457,100 |
| 2023-06-05 | 5.550 | 5.590 | 5.470 | 5.580 | 5.580 | 9,908,524 |
| 2023-06-02 | 5.610 | 5.630 | 5.540 | 5.550 | 5.550 | 9,456,853 |
| 2023-06-01 | 5.590 | 5.670 | 5.510 | 5.590 | 5.590 | 12,815,000 |
| 2023-05-31 | 5.550 | 5.680 | 5.540 | 5.590 | 5.590 | 9,439,765 |
| 2023-05-30 | 5.610 | 5.620 | 5.510 | 5.580 | 5.580 | 8,456,700 |
| 2023-05-29 | 5.590 | 5.740 | 5.580 | 5.610 | 5.610 | 11,725,566 |
| 2023-05-26 | 5.460 | 5.650 | 5.370 | 5.620 | 5.620 | 14,683,474 |
| 2023-05-25 | 5.560 | 5.570 | 5.380 | 5.440 | 5.440 | 10,977,500 |
| 2023-05-24 | 5.600 | 5.660 | 5.500 | 5.560 | 5.560 | 13,721,938 |
| 2023-05-23 | 5.620 | 5.770 | 5.600 | 5.680 | 5.680 | 20,366,117 |
| 2023-05-22 | 5.560 | 5.650 | 5.550 | 5.610 | 5.610 | 12,788,529 |
| 2023-05-19 | 5.480 | 5.590 | 5.410 | 5.580 | 5.580 | 13,603,556 |
| 2023-05-18 | 5.460 | 5.560 | 5.430 | 5.490 | 5.490 | 10,389,205 |
| 2023-05-17 | 5.400 | 5.480 | 5.320 | 5.470 | 5.470 | 10,591,209 |
| 2023-05-16 | 5.400 | 5.500 | 5.310 | 5.460 | 5.460 | 14,894,664 |
| 2023-05-15 | 5.390 | 5.470 | 5.240 | 5.380 | 5.380 | 13,486,702 |
| 2023-05-12 | 5.410 | 5.570 | 5.290 | 5.410 | 5.410 | 14,668,732 |
| 2023-05-11 | 5.420 | 5.480 | 5.380 | 5.460 | 5.460 | 7,241,444 |
| 2023-05-10 | 5.480 | 5.490 | 5.390 | 5.420 | 5.420 | 9,449,499 |
| 2023-05-09 | 5.590 | 5.650 | 5.470 | 5.500 | 5.500 | 13,345,903 |
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.