Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.340 | 5.530 | 5.340 | 5.470 | 5.470 | 18,337,796 |
| 2022-11-04 | 5.300 | 5.410 | 5.260 | 5.350 | 5.350 | 12,969,907 |
| 2022-11-03 | 5.340 | 5.430 | 5.250 | 5.340 | 5.340 | 15,624,589 |
| 2022-11-02 | 5.340 | 5.630 | 5.270 | 5.410 | 5.410 | 29,697,815 |
| 2022-11-01 | 5.270 | 5.420 | 5.150 | 5.360 | 5.360 | 17,688,249 |
| 2022-10-31 | 5.020 | 5.310 | 5.010 | 5.270 | 5.270 | 15,020,900 |
| 2022-10-28 | 5.170 | 5.290 | 5.040 | 5.070 | 5.070 | 12,524,800 |
| 2022-10-27 | 5.200 | 5.370 | 5.120 | 5.290 | 5.290 | 12,922,619 |
| 2022-10-26 | 5.010 | 5.220 | 4.980 | 5.190 | 5.190 | 10,301,587 |
| 2022-10-25 | 5.100 | 5.230 | 4.850 | 4.980 | 4.980 | 11,767,008 |
| 2022-10-24 | 5.310 | 5.370 | 5.060 | 5.110 | 5.110 | 12,021,100 |
| 2022-10-21 | 5.200 | 5.360 | 5.200 | 5.310 | 5.310 | 10,162,500 |
| 2022-10-20 | 5.190 | 5.330 | 5.160 | 5.240 | 5.240 | 9,899,100 |
| 2022-10-19 | 5.310 | 5.320 | 5.140 | 5.200 | 5.200 | 11,039,963 |
| 2022-10-18 | 5.200 | 5.390 | 5.110 | 5.340 | 5.340 | 16,168,230 |
| 2022-10-17 | 5.070 | 5.220 | 5.070 | 5.190 | 5.190 | 10,690,726 |
| 2022-10-14 | 4.900 | 5.130 | 4.870 | 5.100 | 5.100 | 13,231,174 |
| 2022-10-13 | 4.800 | 4.990 | 4.770 | 4.930 | 4.930 | 10,137,100 |
| 2022-10-12 | 4.700 | 4.840 | 4.600 | 4.830 | 4.830 | 7,962,508 |
| 2022-10-11 | 4.760 | 4.790 | 4.570 | 4.710 | 4.710 | 6,548,508 |
| 2022-10-10 | 4.830 | 4.970 | 4.720 | 4.760 | 4.760 | 7,706,079 |
| 2022-09-30 | 4.730 | 4.870 | 4.700 | 4.810 | 4.810 | 7,478,700 |
| 2022-09-29 | 4.810 | 4.890 | 4.730 | 4.740 | 4.740 | 5,784,698 |
| 2022-09-28 | 4.850 | 4.910 | 4.780 | 4.790 | 4.790 | 8,547,173 |
| 2022-09-27 | 4.630 | 4.850 | 4.630 | 4.840 | 4.840 | 11,340,730 |
| 2022-09-26 | 4.760 | 4.770 | 4.600 | 4.610 | 4.610 | 6,515,802 |
| 2022-09-23 | 4.900 | 4.910 | 4.760 | 4.780 | 4.780 | 5,957,714 |
| 2022-09-22 | 4.960 | 5.010 | 4.880 | 4.890 | 4.890 | 4,523,200 |
| 2022-09-21 | 4.910 | 5.020 | 4.830 | 4.990 | 4.990 | 6,365,482 |
| 2022-09-20 | 4.900 | 4.980 | 4.890 | 4.930 | 4.930 | 4,872,800 |
| 2022-09-19 | 5.070 | 5.080 | 4.800 | 4.890 | 4.890 | 10,831,173 |
| 2022-09-16 | 5.180 | 5.190 | 5.050 | 5.060 | 5.060 | 8,951,995 |
| 2022-09-15 | 5.340 | 5.360 | 5.140 | 5.180 | 5.180 | 10,856,329 |
| 2022-09-14 | 5.300 | 5.330 | 5.250 | 5.320 | 5.320 | 4,958,398 |
| 2022-09-13 | 5.360 | 5.420 | 5.330 | 5.360 | 5.360 | 6,603,515 |
| 2022-09-09 | 5.310 | 5.370 | 5.300 | 5.350 | 5.350 | 3,857,963 |
| 2022-09-08 | 5.390 | 5.400 | 5.290 | 5.310 | 5.310 | 5,010,220 |
| 2022-09-07 | 5.400 | 5.410 | 5.360 | 5.380 | 5.380 | 4,618,324 |
| 2022-09-06 | 5.390 | 5.460 | 5.360 | 5.430 | 5.430 | 5,975,837 |
| 2022-09-05 | 5.350 | 5.420 | 5.330 | 5.390 | 5.390 | 5,141,786 |
| 2022-09-02 | 5.270 | 5.380 | 5.270 | 5.360 | 5.360 | 5,793,730 |
| 2022-09-01 | 5.310 | 5.360 | 5.260 | 5.270 | 5.270 | 4,996,070 |
| 2022-08-31 | 5.330 | 5.370 | 5.250 | 5.270 | 5.270 | 5,904,908 |
| 2022-08-30 | 5.270 | 5.390 | 5.260 | 5.360 | 5.360 | 5,279,714 |
| 2022-08-29 | 5.210 | 5.320 | 5.170 | 5.320 | 5.320 | 3,681,039 |
| 2022-08-26 | 5.350 | 5.400 | 5.280 | 5.290 | 5.290 | 6,147,435 |
| 2022-08-25 | 5.400 | 5.420 | 5.280 | 5.350 | 5.350 | 7,408,703 |
| 2022-08-24 | 5.490 | 5.520 | 5.360 | 5.390 | 5.390 | 8,203,680 |
| 2022-08-23 | 5.500 | 5.500 | 5.440 | 5.480 | 5.480 | 6,193,333 |
| 2022-08-22 | 5.490 | 5.530 | 5.440 | 5.510 | 5.510 | 4,715,047 |
| 2022-08-19 | 5.530 | 5.560 | 5.490 | 5.490 | 5.490 | 6,005,100 |
| 2022-08-18 | 5.610 | 5.630 | 5.510 | 5.520 | 5.520 | 7,496,522 |
| 2022-08-17 | 5.620 | 5.720 | 5.590 | 5.630 | 5.630 | 7,533,690 |
| 2022-08-16 | 5.620 | 5.650 | 5.550 | 5.590 | 5.590 | 5,359,494 |
| 2022-08-15 | 5.600 | 5.650 | 5.560 | 5.610 | 5.610 | 6,122,905 |
| 2022-08-12 | 5.600 | 5.650 | 5.570 | 5.630 | 5.630 | 5,720,385 |
| 2022-08-11 | 5.540 | 5.620 | 5.540 | 5.610 | 5.610 | 7,074,329 |
| 2022-08-10 | 5.580 | 5.580 | 5.490 | 5.530 | 5.530 | 6,146,754 |
| 2022-08-09 | 5.650 | 5.650 | 5.560 | 5.590 | 5.590 | 6,036,902 |
| 2022-08-08 | 5.600 | 5.670 | 5.560 | 5.660 | 5.660 | 8,346,607 |
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.