Xiangxue Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	9.560	9.650	9.420	9.520	9.520	19,782,600
2025-01-23	9.750	9.980	9.560	9.560	9.560	21,251,300
2025-01-22	10.000	10.000	9.610	9.640	9.640	20,387,555
2025-01-21	10.130	10.190	9.760	9.950	9.950	21,339,214
2025-01-20	10.150	10.280	10.010	10.050	10.050	18,277,636
2025-01-17	10.100	10.280	9.930	10.110	10.110	22,517,177
2025-01-16	10.190	10.310	9.980	10.210	10.210	35,036,336
2025-01-15	10.350	10.630	10.070	10.280	10.280	33,082,400
2025-01-14	9.910	10.280	9.880	10.280	10.280	33,884,264
2025-01-13	9.650	9.920	9.340	9.780	9.780	25,554,273
2025-01-10	10.650	10.650	9.940	9.950	9.950	41,806,941
2025-01-09	10.600	11.020	10.310	10.680	10.680	46,647,127
2025-01-08	10.530	11.400	10.450	10.900	10.900	68,938,883
2025-01-07	10.950	10.950	10.300	10.620	10.620	70,792,043
2025-01-06	9.900	11.500	9.900	11.300	11.300	97,214,159
2025-01-03	9.880	10.500	9.650	9.860	9.860	54,200,289
2025-01-02	9.880	10.090	9.530	9.640	9.640	26,781,875
2024-12-31	10.280	10.320	9.740	9.770	9.770	32,555,747
2024-12-30	10.430	10.580	10.110	10.190	10.190	24,571,527
2024-12-27	10.410	10.680	10.220	10.440	10.440	29,171,678
2024-12-26	11.300	11.430	9.910	10.430	10.430	55,914,876
2024-12-25	11.950	12.140	11.480	11.500	11.500	24,296,476
2024-12-24	11.680	12.200	11.680	11.880	11.880	22,320,278
2024-12-23	12.180	12.250	11.660	11.670	11.670	31,750,753
2024-12-20	11.900	12.520	11.860	12.350	12.350	40,969,117
2024-12-19	11.600	12.480	11.490	12.010	12.010	40,610,347
2024-12-18	11.800	11.940	11.400	11.840	11.840	26,947,957
2024-12-17	12.450	12.550	11.770	11.820	11.820	40,700,867
2024-12-16	13.050	13.240	12.360	12.450	12.450	51,722,519
2024-12-13	13.780	13.820	13.100	13.260	13.260	73,990,430
2024-12-12	12.550	14.850	12.550	13.870	13.870	121,987,509
2024-12-11	12.380	13.000	12.200	12.620	12.620	43,805,910
2024-12-10	12.560	12.860	12.340	12.430	12.430	53,079,318
2024-12-09	12.620	12.870	12.130	12.180	12.180	31,972,339
2024-12-06	12.270	12.600	12.050	12.430	12.430	39,048,000
2024-12-05	12.020	12.390	11.800	12.380	12.380	33,389,489
2024-12-04	12.460	12.500	11.960	12.020	12.020	39,725,633
2024-12-03	12.960	12.960	12.440	12.570	12.570	37,275,823
2024-12-02	12.370	13.000	12.280	12.900	12.900	52,191,256
2024-11-29	12.460	12.700	12.030	12.370	12.370	41,129,975
2024-11-28	12.450	12.900	12.400	12.430	12.430	37,714,999
2024-11-27	12.540	12.850	11.790	12.590	12.590	46,816,310
2024-11-26	12.410	13.200	12.410	12.660	12.660	50,145,500
2024-11-25	11.970	13.190	11.520	12.620	12.620	62,812,106
2024-11-22	12.890	13.130	11.950	12.070	12.070	48,847,501
2024-11-21	12.450	13.030	12.190	12.710	12.710	61,138,599
2024-11-20	12.240	13.000	12.150	12.640	12.640	56,382,692
2024-11-19	11.950	12.350	11.640	12.290	12.290	44,738,662
2024-11-18	12.790	13.040	11.690	11.800	11.800	61,342,366
2024-11-15	13.010	13.450	12.860	12.900	12.900	50,482,797
2024-11-14	13.620	13.700	12.880	12.960	12.960	56,553,516
2024-11-13	14.200	14.480	13.440	13.890	13.890	76,399,090
2024-11-12	14.000	16.100	13.810	14.530	14.530	117,452,157
2024-11-11	14.190	14.250	13.400	13.880	13.880	74,336,691
2024-11-08	13.750	14.900	13.680	14.360	14.360	109,606,485
2024-11-07	12.800	14.330	12.460	13.990	13.990	118,957,433
2024-11-06	13.600	14.160	13.090	13.260	13.260	88,150,680
2024-11-05	12.780	14.140	12.780	13.620	13.620	102,789,068
2024-11-04	12.600	13.350	12.600	12.780	12.780	74,676,690
2024-11-01	14.600	14.870	12.630	12.950	12.950	134,037,388

← NewerPage 8 of 21 · 1,220 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.