Xiangxue Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.580	6.580	6.410	6.420	6.420	8,209,400
2026-07-22	6.670	6.810	6.510	6.580	6.580	7,775,638
2026-07-21	6.720	6.870	6.400	6.640	6.640	12,035,100
2026-07-20	6.410	7.060	6.390	6.820	6.820	18,122,051
2026-07-17	6.880	6.990	6.410	6.420	6.420	12,830,700
2026-07-16	6.750	7.150	6.620	6.820	6.820	16,029,100
2026-07-15	6.500	7.360	6.500	6.940	6.940	21,803,316
2026-07-14	7.090	7.230	5.900	7.220	7.220	37,916,023
2026-07-13	8.850	8.850	7.340	7.340	7.340	34,839,199
2026-07-10	9.200	9.470	9.160	9.170	9.170	8,472,820
2026-07-09	9.340	9.340	9.160	9.240	9.240	6,685,400
2026-07-08	9.250	9.500	9.110	9.360	9.360	8,236,801
2026-07-07	9.420	9.550	9.130	9.270	9.270	10,770,595
2026-07-06	10.000	10.500	9.500	9.600	9.600	23,493,939
2026-07-03	9.400	9.530	9.370	9.400	9.400	5,869,273
2026-07-02	9.460	9.590	9.350	9.390	9.390	7,691,214
2026-07-01	9.530	9.580	9.300	9.480	9.480	9,674,536
2026-06-30	9.700	9.780	9.420	9.510	9.510	9,261,439
2026-06-29	9.690	10.120	9.600	9.800	9.800	12,037,310
2026-06-26	9.870	10.150	9.800	9.870	9.870	10,939,230
2026-06-25	9.500	9.960	9.420	9.870	9.870	13,220,080
2026-06-24	9.570	9.840	9.510	9.570	9.570	7,613,273
2026-06-23	9.450	9.960	9.420	9.690	9.690	9,788,354
2026-06-22	9.640	9.640	9.390	9.450	9.450	9,204,400
2026-06-18	9.120	10.000	9.040	9.900	9.900	14,154,040
2026-06-17	9.300	9.440	9.030	9.080	9.080	9,674,200
2026-06-16	9.420	9.500	9.320	9.350	9.350	6,352,350
2026-06-15	9.430	9.580	9.420	9.500	9.500	6,263,201
2026-06-12	9.340	9.640	9.310	9.480	9.480	6,441,900
2026-06-11	9.420	9.600	9.350	9.350	9.350	5,953,389
2026-06-10	9.430	9.790	9.260	9.580	9.580	9,692,101
2026-06-09	9.550	9.570	9.300	9.430	9.430	5,684,510
2026-06-08	9.440	9.640	9.390	9.430	9.430	7,178,178
2026-06-05	9.670	9.860	9.580	9.670	9.670	6,330,258
2026-06-04	9.900	9.930	9.630	9.670	9.670	6,919,400
2026-06-03	9.920	10.080	9.890	9.930	9.930	6,234,450
2026-06-02	9.800	10.150	9.730	10.030	10.030	9,098,630
2026-06-01	9.800	9.890	9.710	9.800	9.800	6,500,026
2026-05-29	9.830	10.200	9.720	9.920	9.920	9,285,925
2026-05-28	9.830	9.920	9.700	9.820	9.820	5,851,091
2026-05-27	10.000	10.100	9.750	9.840	9.840	8,977,292
2026-05-26	9.750	10.520	9.600	10.170	10.170	13,799,990
2026-05-25	10.090	10.180	9.700	9.750	9.750	10,971,140
2026-05-22	10.020	10.180	9.930	10.090	10.090	7,806,800
2026-05-21	10.050	10.180	10.000	10.010	10.010	9,046,230
2026-05-20	10.300	10.900	10.190	10.200	10.200	12,805,330
2026-05-19	10.080	10.260	9.990	10.130	10.130	7,681,250
2026-05-18	10.660	10.750	9.980	10.110	10.110	15,769,940
2026-05-15	10.780	10.930	10.570	10.660	10.660	10,400,450
2026-05-14	10.880	11.180	10.800	10.860	10.860	13,458,400
2026-05-13	10.740	10.890	10.620	10.690	10.690	14,318,470
2026-05-12	10.690	10.970	10.570	10.880	10.880	14,253,190
2026-05-11	10.670	10.790	10.480	10.640	10.640	11,722,360
2026-05-08	10.510	10.690	10.270	10.570	10.570	12,248,260
2026-05-07	10.440	10.500	10.290	10.350	10.350	10,145,580
2026-05-06	10.390	10.800	10.160	10.340	10.340	19,169,961
2026-04-30	9.420	10.370	9.420	10.020	10.020	27,501,721
2026-04-29	9.410	9.410	9.410	9.410	9.410	0
2026-04-28	9.480	9.740	9.290	9.410	9.410	12,943,140
2026-04-27	10.080	10.080	9.380	9.500	9.500	19,223,100

← NewerPage 2 of 21 · 1,219 trading daysOlder →

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.