Xiangxue Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.180	10.390	10.030	10.070	10.070	13,728,680
2026-04-23	10.630	11.040	10.080	10.080	10.080	31,778,631
2026-04-22	10.150	11.000	9.880	10.950	10.950	26,802,869
2026-04-21	10.290	10.450	10.140	10.160	10.160	12,518,640
2026-04-20	10.330	10.580	10.280	10.320	10.320	13,413,560
2026-04-17	9.770	10.440	9.730	10.330	10.330	19,754,730
2026-04-16	9.780	9.980	9.740	9.770	9.770	12,277,600
2026-04-15	9.700	9.970	9.590	9.840	9.840	19,443,939
2026-04-14	10.010	10.010	9.520	9.610	9.610	32,416,730
2026-04-13	10.780	10.800	10.410	10.610	10.610	15,785,150
2026-04-10	10.790	11.230	10.770	10.990	10.990	26,243,900
2026-04-09	9.900	11.190	9.820	10.780	10.780	30,581,840
2026-04-08	9.910	9.990	9.800	9.960	9.960	11,472,950
2026-04-07	9.950	10.080	9.760	9.810	9.810	13,277,100
2026-04-03	9.800	10.130	9.650	9.970	9.970	20,394,100
2026-04-02	9.700	9.980	9.640	9.710	9.710	14,322,920
2026-04-01	9.390	9.800	9.390	9.750	9.750	17,723,980
2026-03-31	9.490	9.750	9.360	9.360	9.360	12,124,190
2026-03-30	9.270	9.420	9.250	9.420	9.420	5,338,600
2026-03-27	9.170	9.470	9.170	9.420	9.420	5,608,300
2026-03-26	9.370	9.450	9.210	9.280	9.280	4,356,600
2026-03-25	9.110	9.450	9.060	9.370	9.370	6,472,000
2026-03-24	9.000	9.080	8.910	9.060	9.060	5,740,630
2026-03-23	9.160	9.230	8.710	8.870	8.870	10,149,540
2026-03-20	9.410	9.510	9.280	9.310	9.310	6,133,000
2026-03-19	9.310	9.690	9.250	9.400	9.400	9,657,381
2026-03-18	9.350	9.350	9.200	9.310	9.310	5,135,600
2026-03-17	9.510	9.540	9.310	9.310	9.310	5,399,100
2026-03-16	9.420	9.500	9.360	9.460	9.460	3,984,300
2026-03-13	9.630	9.640	9.430	9.500	9.500	5,992,600
2026-03-12	9.700	9.730	9.560	9.630	9.630	5,902,902
2026-03-11	9.610	9.790	9.600	9.650	9.650	8,346,700
2026-03-10	9.410	9.660	9.360	9.590	9.590	7,738,600
2026-03-09	9.510	9.540	9.300	9.390	9.390	6,186,800
2026-03-06	9.440	9.480	9.330	9.450	9.450	4,444,500
2026-03-05	9.310	9.440	9.280	9.410	9.410	6,132,700
2026-03-04	9.200	9.360	9.050	9.200	9.200	6,307,812
2026-03-03	9.550	9.550	9.220	9.260	9.260	10,004,000
2026-03-02	9.720	9.760	9.470	9.510	9.510	10,999,000
2026-02-27	9.720	10.050	9.710	9.860	9.860	9,488,950
2026-02-26	9.840	10.200	9.750	9.770	9.770	17,188,980
2026-02-25	9.440	9.830	9.280	9.810	9.810	15,361,680
2026-02-24	9.790	9.890	9.460	9.480	9.480	10,657,300
2026-02-13	9.450	9.680	9.450	9.560	9.560	9,591,863
2026-02-12	9.400	9.540	9.350	9.410	9.410	7,476,800
2026-02-11	9.440	9.580	9.360	9.390	9.390	5,966,626
2026-02-10	9.440	9.600	9.380	9.390	9.390	6,956,936
2026-02-09	9.240	9.600	9.240	9.440	9.440	11,210,650
2026-02-06	9.600	9.880	9.470	9.500	9.500	13,829,710
2026-02-05	9.360	9.450	9.280	9.330	9.330	7,311,310
2026-02-04	9.400	9.470	9.170	9.310	9.310	9,139,357
2026-02-03	9.410	9.510	9.380	9.450	9.450	5,932,900
2026-02-02	9.230	9.690	9.230	9.440	9.440	9,983,187
2026-01-30	9.440	9.650	9.230	9.440	9.440	9,470,080
2026-01-29	9.570	9.690	9.400	9.450	9.450	9,317,100
2026-01-28	9.930	10.110	9.600	9.630	9.630	12,128,530
2026-01-27	10.160	10.220	9.830	9.890	9.890	15,860,800
2026-01-26	10.060	10.450	9.800	10.120	10.120	17,831,020
2026-01-23	10.100	10.260	10.040	10.090	10.090	12,227,410
2026-01-22	10.020	10.220	9.900	10.070	10.070	15,057,470

← NewerPage 3 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.