Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.810 | 6.080 | 5.760 | 5.950 | 5.950 | 22,504,664 |
| 2022-05-11 | 5.960 | 6.120 | 5.890 | 5.890 | 5.890 | 30,118,016 |
| 2022-05-10 | 5.830 | 6.030 | 5.810 | 5.950 | 5.950 | 22,066,628 |
| 2022-05-09 | 5.750 | 6.090 | 5.730 | 5.950 | 5.950 | 28,996,191 |
| 2022-05-06 | 5.700 | 5.960 | 5.510 | 5.830 | 5.830 | 34,865,566 |
| 2022-05-05 | 5.500 | 6.290 | 5.420 | 6.000 | 6.000 | 46,817,202 |
| 2022-04-29 | 5.150 | 5.560 | 5.110 | 5.510 | 5.510 | 27,580,578 |
| 2022-04-28 | 5.440 | 5.460 | 5.150 | 5.220 | 5.220 | 22,042,637 |
| 2022-04-27 | 5.120 | 5.470 | 5.060 | 5.460 | 5.460 | 27,115,763 |
| 2022-04-26 | 5.500 | 5.580 | 5.230 | 5.260 | 5.260 | 27,381,603 |
| 2022-04-25 | 5.980 | 6.040 | 5.450 | 5.490 | 5.490 | 33,115,838 |
| 2022-04-22 | 6.190 | 6.220 | 6.000 | 6.070 | 6.070 | 25,588,705 |
| 2022-04-21 | 6.530 | 6.640 | 6.200 | 6.260 | 6.260 | 29,565,608 |
| 2022-04-20 | 6.770 | 6.880 | 6.480 | 6.530 | 6.530 | 32,302,498 |
| 2022-04-19 | 6.630 | 6.870 | 6.550 | 6.740 | 6.740 | 35,066,884 |
| 2022-04-18 | 6.940 | 7.060 | 6.830 | 6.900 | 6.900 | 31,233,654 |
| 2022-04-15 | 7.600 | 7.600 | 7.150 | 7.160 | 7.160 | 52,897,469 |
| 2022-04-14 | 7.640 | 7.930 | 7.620 | 7.700 | 7.700 | 43,321,888 |
| 2022-04-13 | 8.260 | 8.260 | 7.570 | 7.700 | 7.700 | 69,799,154 |
| 2022-04-12 | 8.500 | 8.750 | 8.110 | 8.390 | 8.390 | 75,748,383 |
| 2022-04-11 | 8.110 | 8.970 | 8.060 | 8.710 | 8.710 | 103,306,428 |
| 2022-04-08 | 8.920 | 9.030 | 8.200 | 8.340 | 8.340 | 105,858,850 |
| 2022-04-07 | 9.530 | 9.790 | 8.800 | 8.940 | 8.940 | 190,243,291 |
| 2022-04-06 | 7.780 | 9.080 | 7.780 | 9.080 | 9.080 | 118,762,304 |
| 2022-04-01 | 7.910 | 8.000 | 7.530 | 7.570 | 7.570 | 64,948,467 |
| 2022-03-31 | 8.120 | 8.630 | 8.070 | 8.070 | 8.070 | 86,091,351 |
| 2022-03-30 | 8.150 | 8.880 | 7.830 | 8.360 | 8.360 | 87,199,925 |
| 2022-03-29 | 7.770 | 8.200 | 7.500 | 8.150 | 8.150 | 63,165,235 |
| 2022-03-28 | 7.610 | 7.900 | 7.530 | 7.790 | 7.790 | 33,303,414 |
| 2022-03-25 | 8.000 | 8.220 | 7.680 | 7.680 | 7.680 | 53,123,445 |
| 2022-03-24 | 7.760 | 8.060 | 7.670 | 8.020 | 8.020 | 50,328,659 |
| 2022-03-23 | 7.890 | 8.250 | 7.810 | 7.900 | 7.900 | 51,594,676 |
| 2022-03-22 | 8.320 | 8.350 | 7.880 | 8.040 | 8.040 | 63,578,943 |
| 2022-03-21 | 8.460 | 8.560 | 8.140 | 8.500 | 8.500 | 92,219,303 |
| 2022-03-18 | 8.120 | 8.360 | 7.990 | 8.200 | 8.200 | 72,240,858 |
| 2022-03-17 | 7.490 | 8.660 | 7.420 | 8.220 | 8.220 | 94,828,008 |
| 2022-03-16 | 7.830 | 7.900 | 7.110 | 7.600 | 7.600 | 61,490,935 |
| 2022-03-15 | 7.930 | 8.200 | 7.680 | 7.690 | 7.690 | 69,310,072 |
| 2022-03-14 | 7.700 | 8.880 | 7.550 | 8.280 | 8.280 | 105,478,543 |
| 2022-03-11 | 7.500 | 8.300 | 7.450 | 8.080 | 8.080 | 88,229,584 |
| 2022-03-10 | 7.350 | 7.740 | 7.290 | 7.700 | 7.700 | 59,559,206 |
| 2022-03-09 | 7.200 | 7.340 | 6.750 | 7.160 | 7.160 | 38,568,891 |
| 2022-03-08 | 7.300 | 7.360 | 6.960 | 7.080 | 7.080 | 40,195,773 |
| 2022-03-07 | 7.470 | 7.800 | 7.330 | 7.420 | 7.420 | 43,777,292 |
| 2022-03-04 | 7.460 | 7.990 | 7.420 | 7.620 | 7.620 | 70,230,910 |
| 2022-03-03 | 7.290 | 7.470 | 7.240 | 7.350 | 7.350 | 36,484,699 |
| 2022-03-02 | 7.000 | 7.960 | 6.910 | 7.390 | 7.390 | 47,029,602 |
| 2022-03-01 | 7.120 | 7.150 | 6.970 | 7.050 | 7.050 | 16,316,649 |
| 2022-02-28 | 7.040 | 7.240 | 6.910 | 7.140 | 7.140 | 30,007,927 |
| 2022-02-25 | 7.010 | 7.070 | 6.860 | 6.940 | 6.940 | 25,759,970 |
| 2022-02-24 | 6.900 | 7.270 | 6.860 | 7.010 | 7.010 | 43,280,807 |
| 2022-02-23 | 6.830 | 7.120 | 6.790 | 6.990 | 6.990 | 26,683,389 |
| 2022-02-22 | 6.940 | 6.970 | 6.730 | 6.800 | 6.800 | 22,458,883 |
| 2022-02-21 | 6.570 | 7.000 | 6.550 | 6.980 | 6.980 | 28,882,346 |
| 2022-02-18 | 6.550 | 6.580 | 6.420 | 6.560 | 6.560 | 9,537,325 |
| 2022-02-17 | 6.620 | 6.640 | 6.480 | 6.510 | 6.510 | 13,199,509 |
| 2022-02-16 | 6.640 | 6.710 | 6.590 | 6.630 | 6.630 | 9,937,595 |
| 2022-02-15 | 6.610 | 6.760 | 6.500 | 6.630 | 6.630 | 13,404,703 |
| 2022-02-14 | 6.510 | 6.770 | 6.510 | 6.570 | 6.570 | 12,216,775 |
| 2022-02-11 | 6.810 | 6.810 | 6.500 | 6.510 | 6.510 | 13,838,075 |
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.