Xiangxue Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.890	7.000	6.800	6.830	6.830	12,526,657
2022-02-09	6.760	6.990	6.640	6.930	6.930	16,153,822
2022-02-08	6.550	6.880	6.500	6.750	6.750	17,533,424
2022-02-07	6.500	6.580	6.200	6.540	6.540	20,698,089
2022-01-28	6.680	6.850	6.660	6.790	6.790	12,775,939
2022-01-27	6.920	7.000	6.640	6.680	6.680	16,967,127
2022-01-26	7.040	7.110	6.890	6.980	6.980	13,296,262
2022-01-25	7.240	7.300	6.930	6.970	6.970	21,672,776
2022-01-24	7.160	7.380	7.120	7.340	7.340	18,387,503
2022-01-21	7.490	7.650	7.210	7.270	7.270	37,681,782
2022-01-20	7.580	8.290	7.530	7.720	7.720	53,572,965
2022-01-19	7.550	7.700	7.490	7.580	7.580	24,148,044
2022-01-18	8.000	8.040	7.530	7.620	7.620	52,842,881
2022-01-17	8.250	8.340	8.010	8.090	8.090	47,832,683
2022-01-14	7.890	8.390	7.890	8.240	8.240	70,156,703
2022-01-13	8.130	8.210	7.820	7.880	7.880	56,638,598
2022-01-12	8.390	8.530	8.150	8.360	8.360	50,188,846
2022-01-11	8.140	8.670	8.040	8.410	8.410	61,194,605
2022-01-10	7.920	8.270	7.920	8.080	8.080	32,855,770
2022-01-07	8.590	8.600	7.890	7.970	7.970	58,539,070
2022-01-06	8.020	8.790	7.990	8.670	8.670	79,257,959
2022-01-05	8.700	8.790	8.010	8.050	8.050	86,457,654
2022-01-04	8.150	9.480	8.130	8.980	8.980	121,491,381
2021-12-31	7.510	8.730	7.410	8.070	8.070	88,721,269
2021-12-30	7.270	7.610	7.100	7.530	7.530	52,916,611
2021-12-29	7.110	7.480	7.080	7.320	7.320	44,173,086
2021-12-28	7.120	7.270	7.040	7.170	7.170	38,728,869
2021-12-27	7.010	7.650	6.980	7.360	7.360	58,705,142
2021-12-24	6.690	7.420	6.660	7.070	7.070	58,132,414
2021-12-23	6.770	6.830	6.670	6.690	6.690	18,455,780
2021-12-22	6.760	6.920	6.680	6.880	6.880	26,271,094
2021-12-21	6.550	6.780	6.530	6.750	6.750	14,457,680
2021-12-20	6.460	6.750	6.440	6.640	6.640	16,927,606
2021-12-17	6.440	6.550	6.380	6.480	6.480	8,006,158
2021-12-16	6.480	6.490	6.370	6.430	6.430	5,894,629
2021-12-15	6.440	6.490	6.380	6.480	6.480	7,196,121
2021-12-14	6.330	6.430	6.330	6.410	6.410	4,903,884
2021-12-13	6.420	6.420	6.330	6.350	6.350	5,828,613
2021-12-10	6.430	6.440	6.390	6.420	6.420	3,598,335
2021-12-09	6.350	6.470	6.340	6.410	6.410	5,075,931
2021-12-08	6.370	6.410	6.330	6.370	6.370	3,851,648
2021-12-07	6.380	6.470	6.330	6.360	6.360	4,942,463
2021-12-06	6.560	6.560	6.340	6.370	6.370	6,276,818
2021-12-03	6.510	6.580	6.500	6.540	6.540	4,541,344
2021-12-02	6.610	6.680	6.510	6.510	6.510	8,300,329
2021-12-01	6.670	6.680	6.600	6.640	6.640	8,981,000
2021-11-30	6.550	6.720	6.480	6.720	6.720	15,077,470
2021-11-29	6.490	6.740	6.490	6.590	6.590	14,732,474
2021-11-26	6.490	6.500	6.390	6.430	6.430	5,916,283
2021-11-25	6.360	6.550	6.350	6.500	6.500	10,814,075
2021-11-24	6.360	6.370	6.310	6.360	6.360	4,401,860
2021-11-23	6.380	6.390	6.310	6.370	6.370	4,260,700
2021-11-22	6.360	6.410	6.300	6.360	6.360	5,032,619
2021-11-19	6.260	6.390	6.190	6.350	6.350	6,308,302
2021-11-18	6.410	6.410	6.250	6.250	6.250	5,422,289
2021-11-17	6.370	6.420	6.310	6.390	6.390	6,113,649
2021-11-16	6.390	6.550	6.380	6.380	6.380	9,225,512
2021-11-15	6.270	6.440	6.240	6.380	6.380	7,943,532
2021-11-12	6.260	6.290	6.180	6.260	6.260	5,001,117
2021-11-11	6.200	6.280	6.160	6.260	6.260	5,784,364

← NewerPage 20 of 21 · 1,212 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.