Xiangxue Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.060	10.380	9.930	10.250	10.250	13,282,316
2025-10-24	9.950	10.170	9.880	9.990	9.990	9,611,701
2025-10-23	10.080	10.250	9.890	9.910	9.910	14,711,100
2025-10-22	10.500	10.630	10.070	10.190	10.190	17,938,189
2025-10-21	10.470	10.700	10.380	10.490	10.490	20,213,380
2025-10-20	10.940	11.140	10.850	10.970	10.970	11,431,665
2025-10-17	10.890	11.200	10.710	10.930	10.930	17,959,163
2025-10-16	10.950	11.210	10.790	10.810	10.810	14,931,047
2025-10-15	10.610	11.130	10.580	10.940	10.940	15,298,530
2025-10-14	11.000	11.020	10.650	10.790	10.790	14,573,731
2025-10-13	10.410	11.190	10.410	11.000	11.000	16,233,077
2025-10-10	10.340	11.370	10.280	10.860	10.860	22,877,327
2025-10-09	10.560	10.770	10.300	10.410	10.410	15,188,167
2025-09-30	10.620	10.790	10.250	10.250	10.250	18,722,620
2025-09-29	11.000	11.100	10.600	10.620	10.620	15,213,150
2025-09-26	11.020	11.360	10.820	10.930	10.930	18,483,001
2025-09-25	11.110	11.230	11.050	11.080	11.080	11,657,700
2025-09-24	10.870	11.450	10.740	11.180	11.180	18,278,353
2025-09-23	10.900	11.110	10.820	10.920	10.920	12,580,400
2025-09-22	11.020	11.200	10.910	10.960	10.960	13,060,928
2025-09-19	10.950	11.380	10.840	11.160	11.160	20,363,791
2025-09-18	11.220	11.840	10.950	11.140	11.140	29,005,782
2025-09-17	10.600	11.650	10.460	11.490	11.490	28,915,242
2025-09-16	10.610	10.740	10.450	10.610	10.610	12,623,957
2025-09-15	10.920	10.950	10.660	10.660	10.660	20,115,644
2025-09-12	11.110	11.350	11.000	11.150	11.150	20,086,689
2025-09-11	11.100	11.240	10.750	11.150	11.150	21,050,796
2025-09-10	10.900	11.350	10.670	11.140	11.140	21,135,717
2025-09-09	11.130	11.360	10.870	10.920	10.920	18,802,240
2025-09-08	11.000	11.460	10.900	11.050	11.050	21,162,335
2025-09-05	10.340	11.280	10.120	11.240	11.240	30,509,304
2025-09-04	10.740	10.830	10.010	10.180	10.180	28,860,018
2025-09-03	10.730	11.300	10.610	10.930	10.930	26,805,535
2025-09-02	11.380	11.390	10.590	10.670	10.670	30,738,088
2025-09-01	11.630	11.700	11.180	11.460	11.460	24,156,537
2025-08-29	11.770	11.950	11.380	11.500	11.500	30,625,741
2025-08-28	12.250	12.600	11.180	11.700	11.700	44,374,720
2025-08-27	11.780	12.790	11.300	11.500	11.500	55,352,071
2025-08-26	10.400	11.990	10.330	11.740	11.740	53,243,139
2025-08-25	10.420	10.750	10.250	10.440	10.440	35,663,716
2025-08-22	11.260	11.480	10.690	10.740	10.740	40,540,128
2025-08-21	11.400	11.980	10.700	11.070	11.070	56,535,518
2025-08-20	10.950	12.340	10.310	11.020	11.020	79,616,515
2025-08-19	8.920	10.540	8.860	10.540	10.540	66,892,814
2025-08-18	8.480	9.140	8.240	8.780	8.780	50,848,919
2025-08-15	7.560	7.680	7.500	7.650	7.650	8,860,509
2025-08-14	7.600	7.660	7.580	7.580	7.580	8,572,920
2025-08-13	7.710	7.760	7.600	7.630	7.630	14,187,600
2025-08-12	7.700	7.920	7.650	7.770	7.770	11,732,110
2025-08-11	7.750	7.770	7.630	7.680	7.680	13,450,448
2025-08-08	7.800	7.850	7.720	7.780	7.780	8,163,900
2025-08-07	7.890	7.930	7.780	7.790	7.790	10,095,900
2025-08-06	7.910	7.950	7.850	7.890	7.890	9,596,617
2025-08-05	7.970	8.070	7.940	7.980	7.980	7,674,350
2025-08-04	7.980	7.980	7.840	7.930	7.930	10,194,331
2025-08-01	8.030	8.150	7.990	8.020	8.020	8,383,278
2025-07-31	8.060	8.130	7.990	8.000	8.000	8,993,639
2025-07-30	8.110	8.180	8.040	8.050	8.050	8,815,714
2025-07-29	8.060	8.200	7.980	8.110	8.110	10,764,312
2025-07-28	8.000	8.100	7.910	8.060	8.060	10,564,589

← NewerPage 5 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.