Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.610 | 10.690 | 9.550 | 10.080 | 10.080 | 27,378,689 |
| 2026-01-20 | 9.080 | 9.880 | 9.050 | 9.720 | 9.720 | 19,385,180 |
| 2026-01-19 | 9.070 | 9.180 | 9.020 | 9.080 | 9.080 | 7,840,501 |
| 2026-01-16 | 9.160 | 9.250 | 9.050 | 9.200 | 9.200 | 10,864,060 |
| 2026-01-15 | 9.230 | 9.500 | 9.180 | 9.290 | 9.290 | 9,296,100 |
| 2026-01-14 | 9.370 | 9.550 | 9.230 | 9.270 | 9.270 | 18,195,168 |
| 2026-01-13 | 8.980 | 9.900 | 8.900 | 9.460 | 9.460 | 31,279,780 |
| 2026-01-12 | 9.000 | 9.080 | 8.900 | 8.980 | 8.980 | 14,370,260 |
| 2026-01-09 | 8.900 | 9.230 | 8.880 | 9.150 | 9.150 | 17,037,995 |
| 2026-01-08 | 8.890 | 9.100 | 8.870 | 8.920 | 8.920 | 11,768,636 |
| 2026-01-07 | 9.120 | 9.130 | 8.940 | 8.970 | 8.970 | 10,029,211 |
| 2026-01-06 | 9.050 | 9.160 | 9.010 | 9.120 | 9.120 | 8,353,077 |
| 2026-01-05 | 9.180 | 9.180 | 8.910 | 9.090 | 9.090 | 9,652,656 |
| 2025-12-31 | 9.080 | 9.240 | 9.040 | 9.100 | 9.100 | 5,373,936 |
| 2025-12-30 | 9.250 | 9.300 | 9.060 | 9.060 | 9.060 | 7,267,214 |
| 2025-12-29 | 9.400 | 9.470 | 9.200 | 9.220 | 9.220 | 7,022,930 |
| 2025-12-26 | 9.470 | 9.590 | 9.280 | 9.500 | 9.500 | 8,548,423 |
| 2025-12-25 | 9.420 | 9.540 | 9.420 | 9.480 | 9.480 | 5,695,409 |
| 2025-12-24 | 9.710 | 9.790 | 9.500 | 9.510 | 9.510 | 8,898,306 |
| 2025-12-23 | 9.580 | 9.580 | 9.390 | 9.490 | 9.490 | 6,940,760 |
| 2025-12-22 | 9.140 | 9.850 | 9.100 | 9.610 | 9.610 | 15,615,707 |
| 2025-12-19 | 9.030 | 9.230 | 9.000 | 9.210 | 9.210 | 6,507,500 |
| 2025-12-18 | 9.000 | 9.160 | 8.970 | 9.000 | 9.000 | 5,816,600 |
| 2025-12-17 | 8.850 | 9.180 | 8.680 | 9.050 | 9.050 | 8,918,996 |
| 2025-12-16 | 9.070 | 9.210 | 8.900 | 8.900 | 8.900 | 7,182,380 |
| 2025-12-15 | 9.370 | 9.400 | 9.150 | 9.150 | 9.150 | 6,751,032 |
| 2025-12-12 | 9.410 | 9.470 | 9.310 | 9.420 | 9.420 | 3,840,500 |
| 2025-12-11 | 9.410 | 9.530 | 9.390 | 9.400 | 9.400 | 5,171,201 |
| 2025-12-10 | 9.700 | 9.700 | 9.440 | 9.480 | 9.480 | 6,628,409 |
| 2025-12-09 | 9.420 | 9.770 | 9.420 | 9.580 | 9.580 | 9,836,976 |
| 2025-12-08 | 9.380 | 9.630 | 9.260 | 9.500 | 9.500 | 9,460,205 |
| 2025-12-05 | 9.250 | 9.420 | 9.150 | 9.380 | 9.380 | 6,570,700 |
| 2025-12-04 | 9.470 | 9.540 | 9.300 | 9.320 | 9.320 | 6,963,601 |
| 2025-12-03 | 9.500 | 9.690 | 9.420 | 9.500 | 9.500 | 7,314,400 |
| 2025-12-02 | 9.740 | 9.770 | 9.590 | 9.630 | 9.630 | 5,670,800 |
| 2025-12-01 | 9.700 | 9.910 | 9.610 | 9.710 | 9.710 | 8,435,757 |
| 2025-11-28 | 9.630 | 9.650 | 9.520 | 9.600 | 9.600 | 6,607,307 |
| 2025-11-27 | 9.620 | 9.760 | 9.480 | 9.640 | 9.640 | 9,551,672 |
| 2025-11-26 | 9.410 | 10.270 | 9.340 | 9.770 | 9.770 | 19,602,534 |
| 2025-11-25 | 9.340 | 9.440 | 9.230 | 9.370 | 9.370 | 5,829,575 |
| 2025-11-24 | 9.140 | 9.300 | 9.140 | 9.260 | 9.260 | 6,367,300 |
| 2025-11-21 | 9.700 | 9.700 | 9.020 | 9.240 | 9.240 | 11,652,926 |
| 2025-11-20 | 9.740 | 9.860 | 9.610 | 9.710 | 9.710 | 6,562,937 |
| 2025-11-19 | 9.740 | 9.820 | 9.560 | 9.700 | 9.700 | 6,616,805 |
| 2025-11-18 | 9.850 | 9.950 | 9.750 | 9.780 | 9.780 | 6,635,100 |
| 2025-11-17 | 10.050 | 10.060 | 9.850 | 9.880 | 9.880 | 12,287,860 |
| 2025-11-14 | 9.940 | 10.440 | 9.910 | 10.140 | 10.140 | 17,336,095 |
| 2025-11-13 | 10.000 | 10.110 | 9.860 | 10.040 | 10.040 | 10,469,700 |
| 2025-11-12 | 9.830 | 10.190 | 9.780 | 10.020 | 10.020 | 15,058,914 |
| 2025-11-11 | 9.940 | 9.970 | 9.800 | 9.820 | 9.820 | 7,510,539 |
| 2025-11-10 | 9.960 | 10.120 | 9.900 | 9.950 | 9.950 | 8,163,900 |
| 2025-11-07 | 9.870 | 9.940 | 9.810 | 9.840 | 9.840 | 7,080,100 |
| 2025-11-06 | 9.890 | 10.150 | 9.890 | 9.960 | 9.960 | 9,131,400 |
| 2025-11-05 | 9.740 | 10.180 | 9.690 | 9.960 | 9.960 | 10,018,501 |
| 2025-11-04 | 9.960 | 9.990 | 9.770 | 9.830 | 9.830 | 7,671,014 |
| 2025-11-03 | 10.170 | 10.190 | 9.820 | 9.970 | 9.970 | 12,165,688 |
| 2025-10-31 | 9.580 | 10.470 | 9.500 | 10.130 | 10.130 | 21,935,813 |
| 2025-10-30 | 9.710 | 9.810 | 9.500 | 9.520 | 9.520 | 10,799,760 |
| 2025-10-29 | 9.980 | 10.040 | 9.670 | 9.800 | 9.800 | 14,983,439 |
| 2025-10-28 | 10.250 | 10.270 | 10.020 | 10.030 | 10.030 | 9,748,257 |
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.