Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.510 | 5.590 | 5.470 | 5.570 | 5.570 | 6,964,351 |
| 2022-08-04 | 5.480 | 5.540 | 5.390 | 5.510 | 5.510 | 6,554,392 |
| 2022-08-03 | 5.400 | 5.550 | 5.400 | 5.440 | 5.440 | 10,512,527 |
| 2022-08-02 | 5.700 | 5.710 | 5.320 | 5.400 | 5.400 | 17,208,624 |
| 2022-08-01 | 5.790 | 5.790 | 5.680 | 5.740 | 5.740 | 6,842,500 |
| 2022-07-29 | 5.860 | 5.910 | 5.780 | 5.790 | 5.790 | 8,908,100 |
| 2022-07-28 | 5.890 | 5.940 | 5.850 | 5.860 | 5.860 | 10,120,300 |
| 2022-07-27 | 5.860 | 6.050 | 5.860 | 5.890 | 5.890 | 12,969,808 |
| 2022-07-26 | 5.880 | 5.910 | 5.760 | 5.870 | 5.870 | 8,789,541 |
| 2022-07-25 | 5.790 | 5.920 | 5.780 | 5.880 | 5.880 | 11,460,156 |
| 2022-07-22 | 5.860 | 5.920 | 5.770 | 5.790 | 5.790 | 8,797,085 |
| 2022-07-21 | 5.880 | 5.970 | 5.840 | 5.840 | 5.840 | 11,369,813 |
| 2022-07-20 | 5.760 | 5.930 | 5.760 | 5.910 | 5.910 | 13,086,634 |
| 2022-07-19 | 5.750 | 5.800 | 5.680 | 5.790 | 5.790 | 10,281,954 |
| 2022-07-18 | 5.610 | 5.750 | 5.610 | 5.740 | 5.740 | 10,061,099 |
| 2022-07-15 | 5.850 | 5.850 | 5.600 | 5.610 | 5.610 | 15,993,197 |
| 2022-07-14 | 5.920 | 5.970 | 5.830 | 5.860 | 5.860 | 13,838,040 |
| 2022-07-13 | 5.900 | 5.980 | 5.870 | 5.920 | 5.920 | 12,081,909 |
| 2022-07-12 | 6.130 | 6.150 | 5.880 | 5.930 | 5.930 | 21,944,881 |
| 2022-07-11 | 6.130 | 6.280 | 6.040 | 6.080 | 6.080 | 34,758,596 |
| 2022-07-08 | 5.760 | 6.040 | 5.760 | 5.970 | 5.970 | 26,730,933 |
| 2022-07-07 | 5.750 | 5.790 | 5.710 | 5.760 | 5.760 | 7,476,454 |
| 2022-07-06 | 5.840 | 5.860 | 5.710 | 5.760 | 5.760 | 9,129,997 |
| 2022-07-05 | 6.000 | 6.000 | 5.750 | 5.860 | 5.860 | 14,535,789 |
| 2022-07-04 | 5.870 | 5.970 | 5.850 | 5.950 | 5.950 | 16,762,793 |
| 2022-07-01 | 5.880 | 5.980 | 5.820 | 5.830 | 5.830 | 12,335,093 |
| 2022-06-30 | 5.830 | 5.930 | 5.830 | 5.850 | 5.850 | 12,233,541 |
| 2022-06-29 | 5.940 | 6.020 | 5.840 | 5.850 | 5.850 | 18,800,111 |
| 2022-06-28 | 5.960 | 6.030 | 5.810 | 5.960 | 5.960 | 17,955,183 |
| 2022-06-27 | 6.150 | 6.180 | 5.920 | 5.950 | 5.950 | 26,463,993 |
| 2022-06-24 | 6.000 | 6.130 | 5.960 | 6.020 | 6.020 | 31,219,950 |
| 2022-06-23 | 5.910 | 6.260 | 5.810 | 6.090 | 6.090 | 46,812,426 |
| 2022-06-22 | 5.790 | 6.140 | 5.780 | 6.010 | 6.010 | 46,717,241 |
| 2022-06-21 | 5.840 | 5.870 | 5.700 | 5.760 | 5.760 | 15,423,650 |
| 2022-06-20 | 5.640 | 5.840 | 5.610 | 5.820 | 5.820 | 24,658,199 |
| 2022-06-17 | 5.650 | 5.680 | 5.530 | 5.640 | 5.640 | 13,983,836 |
| 2022-06-16 | 5.540 | 5.740 | 5.540 | 5.690 | 5.690 | 21,926,894 |
| 2022-06-15 | 5.530 | 5.620 | 5.520 | 5.530 | 5.530 | 13,637,346 |
| 2022-06-14 | 5.510 | 5.520 | 5.330 | 5.520 | 5.520 | 17,542,265 |
| 2022-06-13 | 5.580 | 5.590 | 5.490 | 5.560 | 5.560 | 12,077,583 |
| 2022-06-10 | 5.580 | 5.630 | 5.490 | 5.580 | 5.580 | 16,652,863 |
| 2022-06-09 | 5.760 | 5.780 | 5.600 | 5.610 | 5.610 | 29,990,578 |
| 2022-06-08 | 5.550 | 6.080 | 5.490 | 5.910 | 5.910 | 53,024,618 |
| 2022-06-07 | 5.460 | 5.640 | 5.410 | 5.610 | 5.610 | 26,074,745 |
| 2022-06-06 | 5.400 | 5.490 | 5.380 | 5.460 | 5.460 | 12,247,252 |
| 2022-06-02 | 5.490 | 5.530 | 5.370 | 5.420 | 5.420 | 11,215,185 |
| 2022-06-01 | 5.480 | 5.580 | 5.440 | 5.470 | 5.470 | 10,723,200 |
| 2022-05-31 | 5.470 | 5.500 | 5.370 | 5.490 | 5.490 | 13,329,285 |
| 2022-05-30 | 5.500 | 5.500 | 5.380 | 5.450 | 5.450 | 8,495,068 |
| 2022-05-27 | 5.510 | 5.520 | 5.370 | 5.450 | 5.450 | 11,729,263 |
| 2022-05-26 | 5.530 | 5.550 | 5.340 | 5.490 | 5.490 | 14,054,628 |
| 2022-05-25 | 5.350 | 5.520 | 5.310 | 5.520 | 5.520 | 18,031,554 |
| 2022-05-24 | 5.840 | 5.840 | 5.330 | 5.360 | 5.360 | 31,775,020 |
| 2022-05-23 | 5.700 | 5.860 | 5.670 | 5.840 | 5.840 | 17,808,744 |
| 2022-05-20 | 5.760 | 5.830 | 5.650 | 5.720 | 5.720 | 19,698,209 |
| 2022-05-19 | 5.660 | 5.810 | 5.620 | 5.780 | 5.780 | 13,794,187 |
| 2022-05-18 | 5.800 | 5.910 | 5.730 | 5.780 | 5.780 | 14,970,163 |
| 2022-05-17 | 5.990 | 5.990 | 5.700 | 5.830 | 5.830 | 21,967,308 |
| 2022-05-16 | 6.060 | 6.180 | 5.920 | 5.950 | 5.950 | 22,103,070 |
| 2022-05-13 | 5.950 | 6.150 | 5.880 | 6.020 | 6.020 | 24,724,393 |
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.