Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.900 | 5.900 | 5.520 | 5.520 | 5.520 | 24,079,011 |
| 2025-04-25 | 5.990 | 6.080 | 5.930 | 5.970 | 5.970 | 13,254,205 |
| 2025-04-24 | 6.170 | 6.170 | 5.980 | 6.030 | 6.030 | 17,195,200 |
| 2025-04-23 | 6.180 | 6.230 | 6.050 | 6.110 | 6.110 | 17,964,362 |
| 2025-04-22 | 6.200 | 6.310 | 6.080 | 6.100 | 6.100 | 21,461,500 |
| 2025-04-21 | 6.090 | 6.350 | 5.960 | 6.260 | 6.260 | 25,800,636 |
| 2025-04-18 | 5.950 | 6.130 | 5.820 | 6.130 | 6.130 | 24,499,769 |
| 2025-04-17 | 6.210 | 6.340 | 5.950 | 6.020 | 6.020 | 25,895,900 |
| 2025-04-16 | 6.110 | 6.250 | 6.040 | 6.140 | 6.140 | 27,424,140 |
| 2025-04-15 | 6.270 | 6.790 | 6.130 | 6.130 | 6.130 | 49,105,769 |
| 2025-04-14 | 6.390 | 6.550 | 6.130 | 6.230 | 6.230 | 50,844,869 |
| 2025-04-11 | 5.350 | 5.700 | 5.340 | 5.610 | 5.610 | 25,287,054 |
| 2025-04-10 | 5.440 | 5.580 | 5.360 | 5.430 | 5.430 | 25,176,131 |
| 2025-04-09 | 5.080 | 5.330 | 4.730 | 5.240 | 5.240 | 31,043,800 |
| 2025-04-08 | 5.100 | 5.230 | 5.010 | 5.200 | 5.200 | 29,526,601 |
| 2025-04-07 | 5.800 | 5.930 | 4.830 | 4.950 | 4.950 | 41,219,158 |
| 2025-04-03 | 5.800 | 6.090 | 5.800 | 6.020 | 6.020 | 24,702,844 |
| 2025-04-02 | 5.850 | 6.010 | 5.790 | 5.840 | 5.840 | 24,045,139 |
| 2025-04-01 | 5.850 | 6.190 | 5.850 | 5.890 | 5.890 | 42,115,675 |
| 2025-03-31 | 5.840 | 5.900 | 5.350 | 5.740 | 5.740 | 47,305,922 |
| 2025-03-28 | 6.200 | 6.230 | 5.920 | 5.930 | 5.930 | 50,431,092 |
| 2025-03-27 | 6.000 | 6.770 | 5.910 | 6.330 | 6.330 | 85,115,763 |
| 2025-03-26 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 10,501,100 |
| 2025-03-25 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 3,481,500 |
| 2025-03-24 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 0 |
| 2025-03-21 | 10.450 | 10.660 | 10.000 | 10.020 | 10.020 | 44,804,525 |
| 2025-03-20 | 10.100 | 10.190 | 9.900 | 10.070 | 10.070 | 34,963,554 |
| 2025-03-19 | 9.880 | 10.440 | 9.770 | 10.220 | 10.220 | 53,406,353 |
| 2025-03-18 | 9.810 | 9.930 | 9.750 | 9.820 | 9.820 | 15,224,450 |
| 2025-03-17 | 9.940 | 10.050 | 9.820 | 9.850 | 9.850 | 19,901,191 |
| 2025-03-14 | 9.760 | 9.950 | 9.650 | 9.930 | 9.930 | 24,869,979 |
| 2025-03-13 | 9.650 | 9.930 | 9.570 | 9.840 | 9.840 | 27,396,670 |
| 2025-03-12 | 9.730 | 9.800 | 9.650 | 9.660 | 9.660 | 16,191,331 |
| 2025-03-11 | 9.780 | 9.870 | 9.610 | 9.730 | 9.730 | 24,005,820 |
| 2025-03-10 | 9.600 | 10.450 | 9.600 | 9.980 | 9.980 | 46,893,403 |
| 2025-03-07 | 9.590 | 9.680 | 9.350 | 9.430 | 9.430 | 22,899,774 |
| 2025-03-06 | 9.540 | 9.770 | 9.440 | 9.670 | 9.670 | 23,914,101 |
| 2025-03-05 | 9.570 | 9.590 | 9.320 | 9.500 | 9.500 | 24,342,598 |
| 2025-03-04 | 9.760 | 9.770 | 9.470 | 9.620 | 9.620 | 28,803,926 |
| 2025-03-03 | 9.900 | 10.110 | 9.630 | 9.860 | 9.860 | 28,623,297 |
| 2025-02-28 | 10.430 | 10.650 | 9.980 | 10.010 | 10.010 | 36,159,847 |
| 2025-02-27 | 10.230 | 10.560 | 10.190 | 10.530 | 10.530 | 39,700,026 |
| 2025-02-26 | 10.150 | 10.360 | 10.150 | 10.310 | 10.310 | 27,844,528 |
| 2025-02-25 | 10.160 | 10.370 | 10.000 | 10.150 | 10.150 | 25,970,436 |
| 2025-02-24 | 9.990 | 10.500 | 9.910 | 10.280 | 10.280 | 40,690,749 |
| 2025-02-21 | 9.960 | 10.080 | 9.860 | 10.030 | 10.030 | 30,107,988 |
| 2025-02-20 | 9.910 | 10.310 | 9.880 | 10.040 | 10.040 | 29,279,589 |
| 2025-02-19 | 9.990 | 10.170 | 9.870 | 10.030 | 10.030 | 31,104,100 |
| 2025-02-18 | 10.730 | 10.790 | 9.960 | 9.980 | 9.980 | 48,110,500 |
| 2025-02-17 | 11.260 | 11.580 | 10.690 | 10.730 | 10.730 | 62,430,299 |
| 2025-02-14 | 10.080 | 11.300 | 10.080 | 10.680 | 10.680 | 81,763,210 |
| 2025-02-13 | 10.190 | 10.250 | 10.010 | 10.070 | 10.070 | 23,799,000 |
| 2025-02-12 | 10.080 | 10.330 | 9.960 | 10.190 | 10.190 | 31,074,145 |
| 2025-02-11 | 10.520 | 10.570 | 10.110 | 10.130 | 10.130 | 34,720,398 |
| 2025-02-10 | 10.400 | 10.640 | 10.340 | 10.550 | 10.550 | 41,986,256 |
| 2025-02-07 | 10.100 | 10.720 | 10.100 | 10.470 | 10.470 | 49,182,051 |
| 2025-02-06 | 9.960 | 10.370 | 9.660 | 10.260 | 10.260 | 40,326,700 |
| 2025-02-05 | 9.890 | 10.200 | 9.750 | 9.960 | 9.960 | 30,872,100 |
| 2025-01-27 | 9.520 | 9.990 | 9.520 | 9.560 | 9.560 | 19,158,910 |
| 2025-01-24 | 9.560 | 9.650 | 9.420 | 9.520 | 9.520 | 19,782,600 |
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.