Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.130 | 8.190 | 8.010 | 8.010 | 8.010 | 9,713,855 |
| 2025-07-24 | 7.940 | 8.220 | 7.890 | 8.160 | 8.160 | 15,090,099 |
| 2025-07-23 | 8.080 | 8.130 | 7.860 | 7.900 | 7.900 | 14,401,560 |
| 2025-07-22 | 8.130 | 8.270 | 8.080 | 8.100 | 8.100 | 9,222,684 |
| 2025-07-21 | 8.120 | 8.190 | 8.080 | 8.130 | 8.130 | 7,970,107 |
| 2025-07-18 | 8.250 | 8.320 | 8.170 | 8.210 | 8.210 | 7,815,651 |
| 2025-07-17 | 8.140 | 8.250 | 8.120 | 8.190 | 8.190 | 8,916,229 |
| 2025-07-16 | 8.060 | 8.210 | 8.060 | 8.180 | 8.180 | 9,350,564 |
| 2025-07-15 | 8.290 | 8.350 | 8.080 | 8.100 | 8.100 | 14,058,843 |
| 2025-07-14 | 8.280 | 8.420 | 8.220 | 8.280 | 8.280 | 14,011,869 |
| 2025-07-11 | 8.500 | 8.550 | 8.320 | 8.350 | 8.350 | 33,913,643 |
| 2025-07-10 | 8.660 | 9.150 | 8.600 | 8.870 | 8.870 | 30,990,397 |
| 2025-07-09 | 8.360 | 8.880 | 8.230 | 8.650 | 8.650 | 24,337,705 |
| 2025-07-08 | 8.280 | 8.480 | 8.280 | 8.310 | 8.310 | 10,783,886 |
| 2025-07-07 | 8.260 | 8.470 | 8.210 | 8.280 | 8.280 | 11,197,900 |
| 2025-07-04 | 8.400 | 8.590 | 8.310 | 8.370 | 8.370 | 14,272,300 |
| 2025-07-03 | 8.330 | 8.470 | 8.260 | 8.330 | 8.330 | 9,613,700 |
| 2025-07-02 | 8.310 | 8.630 | 8.300 | 8.400 | 8.400 | 16,169,200 |
| 2025-07-01 | 8.300 | 8.410 | 8.270 | 8.300 | 8.300 | 12,825,231 |
| 2025-06-30 | 8.400 | 8.430 | 8.310 | 8.320 | 8.320 | 12,484,700 |
| 2025-06-27 | 8.620 | 8.790 | 8.470 | 8.480 | 8.480 | 15,384,400 |
| 2025-06-26 | 8.330 | 8.880 | 8.190 | 8.710 | 8.710 | 22,696,463 |
| 2025-06-25 | 8.400 | 8.550 | 8.310 | 8.360 | 8.360 | 11,700,050 |
| 2025-06-24 | 8.250 | 8.450 | 8.170 | 8.400 | 8.400 | 13,572,459 |
| 2025-06-23 | 7.980 | 8.250 | 7.400 | 8.250 | 8.250 | 14,985,983 |
| 2025-06-20 | 8.090 | 8.300 | 8.060 | 8.060 | 8.060 | 9,843,900 |
| 2025-06-19 | 8.210 | 8.300 | 8.020 | 8.120 | 8.120 | 10,956,301 |
| 2025-06-18 | 8.250 | 8.260 | 8.030 | 8.210 | 8.210 | 12,958,361 |
| 2025-06-17 | 8.440 | 8.600 | 8.280 | 8.310 | 8.310 | 14,043,700 |
| 2025-06-16 | 8.330 | 8.480 | 8.230 | 8.340 | 8.340 | 14,342,800 |
| 2025-06-13 | 8.700 | 8.820 | 8.410 | 8.420 | 8.420 | 18,761,136 |
| 2025-06-12 | 8.910 | 9.020 | 8.680 | 8.780 | 8.780 | 15,216,050 |
| 2025-06-11 | 8.800 | 8.930 | 8.600 | 8.880 | 8.880 | 20,605,726 |
| 2025-06-10 | 8.450 | 8.920 | 8.390 | 8.680 | 8.680 | 31,729,549 |
| 2025-06-09 | 8.290 | 8.490 | 8.280 | 8.350 | 8.350 | 15,442,200 |
| 2025-06-06 | 8.000 | 8.390 | 7.910 | 8.280 | 8.280 | 20,889,788 |
| 2025-06-05 | 8.480 | 8.500 | 7.990 | 8.030 | 8.030 | 28,294,845 |
| 2025-06-04 | 8.680 | 8.980 | 8.410 | 8.450 | 8.450 | 22,685,487 |
| 2025-06-03 | 8.300 | 8.720 | 8.180 | 8.660 | 8.660 | 21,203,300 |
| 2025-05-30 | 8.200 | 8.800 | 8.200 | 8.600 | 8.600 | 27,827,588 |
| 2025-05-29 | 8.140 | 8.460 | 8.090 | 8.230 | 8.230 | 20,963,021 |
| 2025-05-28 | 8.550 | 8.560 | 8.050 | 8.250 | 8.250 | 31,396,928 |
| 2025-05-27 | 8.560 | 8.930 | 8.460 | 8.690 | 8.690 | 24,402,427 |
| 2025-05-26 | 9.000 | 9.010 | 8.420 | 8.440 | 8.440 | 33,207,787 |
| 2025-05-23 | 9.350 | 9.450 | 9.200 | 9.200 | 9.200 | 26,301,981 |
| 2025-05-22 | 9.160 | 9.280 | 8.840 | 9.210 | 9.210 | 30,061,453 |
| 2025-05-21 | 8.680 | 9.300 | 8.600 | 9.170 | 9.170 | 34,387,339 |
| 2025-05-20 | 8.750 | 9.100 | 8.600 | 8.640 | 8.640 | 29,462,314 |
| 2025-05-19 | 8.030 | 9.310 | 7.930 | 8.800 | 8.800 | 44,976,108 |
| 2025-05-16 | 7.760 | 8.100 | 7.610 | 8.020 | 8.020 | 32,076,791 |
| 2025-05-15 | 7.520 | 7.650 | 7.420 | 7.480 | 7.480 | 20,408,997 |
| 2025-05-14 | 7.720 | 7.890 | 7.410 | 7.460 | 7.460 | 29,847,885 |
| 2025-05-13 | 7.400 | 7.880 | 7.400 | 7.700 | 7.700 | 31,932,720 |
| 2025-05-12 | 7.290 | 7.660 | 7.210 | 7.420 | 7.420 | 30,714,236 |
| 2025-05-09 | 6.780 | 7.930 | 6.730 | 7.370 | 7.370 | 47,441,325 |
| 2025-05-08 | 6.500 | 6.930 | 6.480 | 6.780 | 6.780 | 30,768,364 |
| 2025-05-07 | 6.230 | 6.760 | 6.220 | 6.580 | 6.580 | 34,982,658 |
| 2025-05-06 | 6.240 | 6.300 | 6.130 | 6.210 | 6.210 | 20,367,844 |
| 2025-04-30 | 5.860 | 6.160 | 5.830 | 6.160 | 6.160 | 23,625,000 |
| 2025-04-29 | 5.740 | 6.050 | 5.740 | 5.860 | 5.860 | 26,778,976 |
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.