Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.650 | 5.760 | 5.600 | 5.630 | 5.630 | 12,167,198 |
| 2023-05-05 | 5.830 | 5.840 | 5.620 | 5.690 | 5.690 | 15,505,499 |
| 2023-05-04 | 5.610 | 5.840 | 5.600 | 5.790 | 5.790 | 25,205,548 |
| 2023-04-28 | 5.570 | 5.680 | 5.460 | 5.660 | 5.660 | 18,772,400 |
| 2023-04-27 | 5.410 | 5.600 | 5.360 | 5.550 | 5.550 | 17,421,936 |
| 2023-04-26 | 5.260 | 5.400 | 5.260 | 5.360 | 5.360 | 8,757,173 |
| 2023-04-25 | 5.570 | 5.590 | 5.200 | 5.290 | 5.290 | 19,883,453 |
| 2023-04-24 | 5.460 | 5.680 | 5.460 | 5.630 | 5.630 | 23,127,775 |
| 2023-04-21 | 5.390 | 5.510 | 5.350 | 5.400 | 5.400 | 12,350,115 |
| 2023-04-20 | 5.470 | 5.470 | 5.320 | 5.360 | 5.360 | 9,568,200 |
| 2023-04-19 | 5.500 | 5.570 | 5.460 | 5.470 | 5.470 | 9,459,159 |
| 2023-04-18 | 5.560 | 5.660 | 5.470 | 5.580 | 5.580 | 12,535,172 |
| 2023-04-17 | 5.640 | 5.640 | 5.510 | 5.570 | 5.570 | 7,130,100 |
| 2023-04-14 | 5.580 | 5.640 | 5.530 | 5.640 | 5.640 | 10,546,358 |
| 2023-04-13 | 5.560 | 5.630 | 5.440 | 5.580 | 5.580 | 10,144,734 |
| 2023-04-12 | 5.520 | 5.620 | 5.520 | 5.540 | 5.540 | 6,745,031 |
| 2023-04-11 | 5.580 | 5.580 | 5.470 | 5.530 | 5.530 | 6,777,851 |
| 2023-04-10 | 5.680 | 5.680 | 5.540 | 5.560 | 5.560 | 7,605,294 |
| 2023-04-07 | 5.670 | 5.700 | 5.620 | 5.660 | 5.660 | 8,382,314 |
| 2023-04-06 | 5.580 | 5.710 | 5.560 | 5.660 | 5.660 | 12,086,740 |
| 2023-04-04 | 5.560 | 5.630 | 5.530 | 5.590 | 5.590 | 8,476,051 |
| 2023-04-03 | 5.550 | 5.630 | 5.520 | 5.560 | 5.560 | 9,518,125 |
| 2023-03-31 | 5.420 | 5.580 | 5.410 | 5.520 | 5.520 | 10,865,341 |
| 2023-03-30 | 5.560 | 5.560 | 5.390 | 5.420 | 5.420 | 12,595,571 |
| 2023-03-29 | 5.670 | 5.670 | 5.500 | 5.530 | 5.530 | 12,211,004 |
| 2023-03-28 | 5.650 | 5.720 | 5.630 | 5.670 | 5.670 | 8,063,495 |
| 2023-03-27 | 5.650 | 5.680 | 5.570 | 5.640 | 5.640 | 9,430,991 |
| 2023-03-24 | 5.740 | 5.790 | 5.630 | 5.650 | 5.650 | 12,858,949 |
| 2023-03-23 | 5.810 | 5.830 | 5.700 | 5.730 | 5.730 | 11,634,192 |
| 2023-03-22 | 5.840 | 5.890 | 5.760 | 5.800 | 5.800 | 11,709,995 |
| 2023-03-21 | 5.800 | 5.860 | 5.800 | 5.850 | 5.850 | 7,547,585 |
| 2023-03-20 | 5.930 | 5.940 | 5.760 | 5.790 | 5.790 | 16,394,443 |
| 2023-03-17 | 6.010 | 6.030 | 5.900 | 5.950 | 5.950 | 17,432,814 |
| 2023-03-16 | 5.970 | 6.150 | 5.970 | 6.010 | 6.010 | 21,181,312 |
| 2023-03-15 | 5.870 | 6.090 | 5.860 | 6.010 | 6.010 | 17,359,248 |
| 2023-03-14 | 5.980 | 6.030 | 5.820 | 5.870 | 5.870 | 17,098,273 |
| 2023-03-13 | 6.010 | 6.110 | 5.930 | 6.050 | 6.050 | 15,696,338 |
| 2023-03-10 | 6.130 | 6.150 | 6.020 | 6.040 | 6.040 | 17,829,517 |
| 2023-03-09 | 5.930 | 6.220 | 5.930 | 6.200 | 6.200 | 30,545,950 |
| 2023-03-08 | 5.870 | 5.940 | 5.850 | 5.930 | 5.930 | 8,278,308 |
| 2023-03-07 | 6.110 | 6.140 | 5.910 | 5.910 | 5.910 | 19,055,647 |
| 2023-03-06 | 6.130 | 6.180 | 6.060 | 6.120 | 6.120 | 12,759,259 |
| 2023-03-03 | 6.120 | 6.180 | 6.060 | 6.120 | 6.120 | 11,426,880 |
| 2023-03-02 | 6.180 | 6.270 | 6.100 | 6.120 | 6.120 | 17,541,633 |
| 2023-03-01 | 6.300 | 6.300 | 6.170 | 6.220 | 6.220 | 26,244,207 |
| 2023-02-28 | 6.020 | 6.270 | 6.010 | 6.260 | 6.260 | 29,093,338 |
| 2023-02-27 | 6.080 | 6.170 | 6.010 | 6.040 | 6.040 | 16,606,165 |
| 2023-02-24 | 6.110 | 6.130 | 6.010 | 6.060 | 6.060 | 11,862,342 |
| 2023-02-23 | 6.150 | 6.180 | 6.050 | 6.110 | 6.110 | 22,588,415 |
| 2023-02-22 | 6.180 | 6.280 | 6.160 | 6.190 | 6.190 | 19,217,705 |
| 2023-02-21 | 6.270 | 6.360 | 6.140 | 6.220 | 6.220 | 30,832,397 |
| 2023-02-20 | 6.360 | 6.370 | 6.170 | 6.300 | 6.300 | 41,350,792 |
| 2023-02-17 | 6.050 | 6.570 | 5.980 | 6.450 | 6.450 | 82,792,381 |
| 2023-02-16 | 5.930 | 6.170 | 5.920 | 6.110 | 6.110 | 59,552,775 |
| 2023-02-15 | 5.890 | 5.980 | 5.860 | 5.920 | 5.920 | 20,590,370 |
| 2023-02-14 | 5.860 | 5.890 | 5.800 | 5.890 | 5.890 | 14,399,648 |
| 2023-02-13 | 5.770 | 5.840 | 5.760 | 5.820 | 5.820 | 11,089,967 |
| 2023-02-10 | 5.790 | 5.840 | 5.730 | 5.750 | 5.750 | 12,920,199 |
| 2023-02-09 | 5.750 | 5.800 | 5.710 | 5.800 | 5.800 | 11,818,254 |
| 2023-02-08 | 5.780 | 5.830 | 5.750 | 5.760 | 5.760 | 11,337,210 |
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.