Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.810 | 5.870 | 5.730 | 5.780 | 5.780 | 14,613,164 |
| 2023-02-06 | 5.880 | 5.930 | 5.810 | 5.820 | 5.820 | 12,539,300 |
| 2023-02-03 | 5.980 | 5.990 | 5.820 | 5.880 | 5.880 | 14,963,321 |
| 2023-02-02 | 5.950 | 5.990 | 5.900 | 5.960 | 5.960 | 15,185,510 |
| 2023-02-01 | 5.870 | 5.970 | 5.850 | 5.970 | 5.970 | 18,723,074 |
| 2023-01-31 | 5.840 | 5.880 | 5.730 | 5.860 | 5.860 | 16,763,846 |
| 2023-01-30 | 5.730 | 5.910 | 5.710 | 5.870 | 5.870 | 22,022,074 |
| 2023-01-20 | 5.730 | 5.870 | 5.700 | 5.830 | 5.830 | 13,884,348 |
| 2023-01-19 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 10,406,500 |
| 2023-01-18 | 5.700 | 5.730 | 5.670 | 5.690 | 5.690 | 7,460,314 |
| 2023-01-17 | 5.840 | 5.880 | 5.670 | 5.690 | 5.690 | 12,830,832 |
| 2023-01-16 | 5.840 | 5.920 | 5.800 | 5.840 | 5.840 | 15,986,202 |
| 2023-01-13 | 5.750 | 5.820 | 5.710 | 5.780 | 5.780 | 11,044,993 |
| 2023-01-12 | 5.790 | 5.860 | 5.720 | 5.740 | 5.740 | 15,260,463 |
| 2023-01-11 | 5.860 | 5.940 | 5.800 | 5.810 | 5.810 | 15,479,430 |
| 2023-01-10 | 5.950 | 5.980 | 5.850 | 5.860 | 5.860 | 18,461,016 |
| 2023-01-09 | 6.000 | 6.050 | 5.890 | 5.960 | 5.960 | 18,362,587 |
| 2023-01-06 | 6.050 | 6.090 | 5.920 | 5.960 | 5.960 | 26,859,040 |
| 2023-01-05 | 6.110 | 6.150 | 6.000 | 6.060 | 6.060 | 24,827,616 |
| 2023-01-04 | 6.220 | 6.290 | 6.100 | 6.130 | 6.130 | 36,809,462 |
| 2023-01-03 | 6.130 | 6.350 | 6.120 | 6.270 | 6.270 | 34,625,161 |
| 2022-12-30 | 6.210 | 6.250 | 6.050 | 6.070 | 6.070 | 24,983,356 |
| 2022-12-29 | 6.150 | 6.320 | 6.110 | 6.190 | 6.190 | 28,910,100 |
| 2022-12-28 | 6.290 | 6.380 | 6.130 | 6.150 | 6.150 | 26,108,801 |
| 2022-12-27 | 6.590 | 6.620 | 6.090 | 6.290 | 6.290 | 47,242,251 |
| 2022-12-26 | 6.800 | 6.850 | 6.560 | 6.610 | 6.610 | 35,562,501 |
| 2022-12-23 | 6.690 | 6.940 | 6.660 | 6.760 | 6.760 | 34,602,964 |
| 2022-12-22 | 7.010 | 7.060 | 6.690 | 6.720 | 6.720 | 45,119,302 |
| 2022-12-21 | 7.210 | 7.350 | 6.900 | 7.060 | 7.060 | 44,288,969 |
| 2022-12-20 | 7.480 | 7.620 | 7.130 | 7.230 | 7.230 | 46,858,404 |
| 2022-12-19 | 8.300 | 8.370 | 7.510 | 7.560 | 7.560 | 70,686,241 |
| 2022-12-16 | 8.310 | 8.940 | 8.270 | 8.490 | 8.490 | 87,173,484 |
| 2022-12-15 | 8.050 | 8.580 | 8.050 | 8.300 | 8.300 | 71,905,977 |
| 2022-12-14 | 8.950 | 8.980 | 8.150 | 8.210 | 8.210 | 107,419,885 |
| 2022-12-13 | 8.150 | 9.560 | 7.930 | 9.300 | 9.300 | 149,765,875 |
| 2022-12-12 | 7.730 | 8.180 | 7.600 | 8.070 | 8.070 | 95,499,819 |
| 2022-12-09 | 7.410 | 7.760 | 7.310 | 7.560 | 7.560 | 59,436,474 |
| 2022-12-08 | 7.600 | 7.840 | 7.380 | 7.510 | 7.510 | 76,058,618 |
| 2022-12-07 | 7.430 | 7.810 | 7.180 | 7.780 | 7.780 | 82,943,958 |
| 2022-12-06 | 7.900 | 8.190 | 7.340 | 7.430 | 7.430 | 94,491,090 |
| 2022-12-05 | 8.000 | 8.180 | 7.600 | 8.050 | 8.050 | 108,287,704 |
| 2022-12-02 | 7.400 | 7.980 | 7.360 | 7.800 | 7.800 | 117,234,272 |
| 2022-12-01 | 7.970 | 8.200 | 7.200 | 7.600 | 7.600 | 153,380,581 |
| 2022-11-30 | 6.760 | 7.100 | 6.560 | 7.030 | 7.030 | 66,191,285 |
| 2022-11-29 | 6.550 | 6.990 | 6.500 | 6.880 | 6.880 | 73,467,742 |
| 2022-11-28 | 6.580 | 6.960 | 6.460 | 6.800 | 6.800 | 62,669,027 |
| 2022-11-25 | 6.500 | 6.640 | 6.280 | 6.580 | 6.580 | 46,809,280 |
| 2022-11-24 | 6.430 | 6.630 | 6.360 | 6.620 | 6.620 | 49,651,329 |
| 2022-11-23 | 6.600 | 6.600 | 6.190 | 6.370 | 6.370 | 48,905,004 |
| 2022-11-22 | 6.880 | 7.130 | 6.500 | 6.590 | 6.590 | 66,178,932 |
| 2022-11-21 | 6.910 | 7.240 | 6.860 | 6.950 | 6.950 | 76,058,356 |
| 2022-11-18 | 6.860 | 7.700 | 6.830 | 7.250 | 7.250 | 109,006,294 |
| 2022-11-17 | 6.660 | 7.120 | 6.650 | 6.900 | 6.900 | 77,804,322 |
| 2022-11-16 | 7.180 | 7.180 | 6.710 | 6.780 | 6.780 | 85,334,121 |
| 2022-11-15 | 7.070 | 7.420 | 6.700 | 7.320 | 7.320 | 131,553,585 |
| 2022-11-14 | 5.940 | 7.120 | 5.900 | 7.120 | 7.120 | 132,088,273 |
| 2022-11-11 | 6.350 | 6.750 | 5.930 | 6.040 | 6.040 | 103,929,311 |
| 2022-11-10 | 6.500 | 6.980 | 6.190 | 6.290 | 6.290 | 110,015,328 |
| 2022-11-09 | 5.770 | 6.690 | 5.660 | 6.460 | 6.460 | 103,719,833 |
| 2022-11-08 | 5.530 | 6.110 | 5.390 | 5.900 | 5.900 | 77,545,590 |
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.