Xiangxue Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 15.100 | 15.680 | 14.280 | 15.000 | 15.000 | 153,597,435 |
| 2024-10-30 | 14.000 | 16.490 | 13.700 | 15.760 | 15.760 | 188,396,710 |
| 2024-10-29 | 12.730 | 14.280 | 12.270 | 14.280 | 14.280 | 207,255,948 |
| 2024-10-28 | 10.150 | 11.900 | 10.030 | 11.900 | 11.900 | 158,622,344 |
| 2024-10-25 | 9.450 | 10.200 | 9.450 | 9.920 | 9.920 | 103,453,587 |
| 2024-10-24 | 10.450 | 10.820 | 9.770 | 9.800 | 9.800 | 122,575,724 |
| 2024-10-23 | 10.000 | 10.970 | 9.680 | 10.270 | 10.270 | 164,065,023 |
| 2024-10-22 | 9.320 | 10.760 | 9.250 | 10.470 | 10.470 | 189,045,925 |
| 2024-10-21 | 8.350 | 9.490 | 8.230 | 9.060 | 9.060 | 140,558,906 |
| 2024-10-18 | 8.290 | 8.690 | 8.110 | 8.440 | 8.440 | 96,779,375 |
| 2024-10-17 | 8.660 | 8.800 | 8.200 | 8.290 | 8.290 | 108,667,530 |
| 2024-10-16 | 8.440 | 9.290 | 8.400 | 8.820 | 8.820 | 125,526,432 |
| 2024-10-15 | 7.990 | 9.500 | 7.960 | 8.720 | 8.720 | 149,094,292 |
| 2024-10-14 | 7.980 | 8.430 | 7.320 | 8.140 | 8.140 | 112,276,285 |
| 2024-10-11 | 8.700 | 8.700 | 7.590 | 7.910 | 7.910 | 140,785,854 |
| 2024-10-10 | 7.510 | 8.770 | 7.510 | 8.770 | 8.770 | 148,897,382 |
| 2024-10-09 | 8.500 | 8.600 | 7.300 | 7.310 | 7.310 | 132,380,957 |
| 2024-10-08 | 9.690 | 9.700 | 8.410 | 9.070 | 9.070 | 199,554,005 |
| 2024-09-30 | 7.360 | 8.410 | 7.360 | 8.370 | 8.370 | 133,224,111 |
| 2024-09-27 | 6.890 | 7.300 | 6.810 | 7.120 | 7.120 | 97,027,531 |
| 2024-09-26 | 6.460 | 6.740 | 6.430 | 6.730 | 6.730 | 74,475,528 |
| 2024-09-25 | 6.580 | 6.880 | 6.470 | 6.530 | 6.530 | 95,336,432 |
| 2024-09-24 | 6.250 | 6.550 | 6.150 | 6.530 | 6.530 | 71,763,508 |
| 2024-09-23 | 6.350 | 6.440 | 6.200 | 6.310 | 6.310 | 50,784,073 |
| 2024-09-20 | 6.370 | 6.430 | 6.140 | 6.200 | 6.200 | 45,759,431 |
| 2024-09-19 | 6.230 | 6.430 | 6.160 | 6.370 | 6.370 | 49,768,436 |
| 2024-09-18 | 6.540 | 6.590 | 6.120 | 6.200 | 6.200 | 53,332,400 |
| 2024-09-13 | 6.440 | 6.630 | 6.360 | 6.420 | 6.420 | 60,443,500 |
| 2024-09-12 | 6.580 | 6.880 | 6.570 | 6.590 | 6.590 | 57,888,336 |
| 2024-09-11 | 6.600 | 6.770 | 6.420 | 6.610 | 6.610 | 59,703,900 |
| 2024-09-10 | 7.030 | 7.420 | 6.520 | 6.690 | 6.690 | 114,102,270 |
| 2024-09-09 | 7.370 | 7.650 | 7.000 | 7.230 | 7.230 | 118,581,940 |
| 2024-09-06 | 7.180 | 7.500 | 7.000 | 7.070 | 7.070 | 121,406,497 |
| 2024-09-05 | 6.870 | 7.980 | 6.860 | 7.260 | 7.260 | 148,931,536 |
| 2024-09-04 | 6.770 | 7.100 | 6.670 | 6.800 | 6.800 | 91,908,681 |
| 2024-09-03 | 7.050 | 7.110 | 6.660 | 6.680 | 6.680 | 105,178,655 |
| 2024-09-02 | 7.000 | 7.590 | 6.860 | 7.290 | 7.290 | 143,486,891 |
| 2024-08-30 | 6.800 | 7.220 | 6.780 | 7.050 | 7.050 | 102,754,001 |
| 2024-08-29 | 6.680 | 6.940 | 6.570 | 6.810 | 6.810 | 90,088,294 |
| 2024-08-28 | 6.750 | 6.930 | 6.620 | 6.730 | 6.730 | 95,983,342 |
| 2024-08-27 | 7.010 | 7.160 | 6.760 | 6.840 | 6.840 | 112,983,274 |
| 2024-08-26 | 8.110 | 8.110 | 6.720 | 6.890 | 6.890 | 180,745,377 |
| 2024-08-23 | 8.000 | 8.470 | 7.850 | 8.230 | 8.230 | 148,784,783 |
| 2024-08-22 | 7.930 | 8.770 | 7.890 | 8.030 | 8.030 | 169,224,865 |
| 2024-08-21 | 8.020 | 8.140 | 7.630 | 8.040 | 8.040 | 134,892,758 |
| 2024-08-20 | 7.920 | 8.140 | 7.660 | 8.050 | 8.050 | 141,101,809 |
| 2024-08-19 | 8.350 | 8.470 | 7.870 | 8.020 | 8.020 | 176,937,110 |
| 2024-08-16 | 10.210 | 10.290 | 8.810 | 8.850 | 8.850 | 220,868,223 |
| 2024-08-15 | 10.870 | 11.110 | 10.000 | 10.550 | 10.550 | 171,917,431 |
| 2024-08-14 | 9.710 | 11.790 | 9.710 | 10.680 | 10.680 | 242,393,120 |
| 2024-08-13 | 9.990 | 11.110 | 9.690 | 10.020 | 10.020 | 198,202,430 |
| 2024-08-12 | 9.200 | 10.610 | 9.040 | 10.610 | 10.610 | 225,504,401 |
| 2024-08-09 | 9.350 | 9.650 | 8.510 | 8.840 | 8.840 | 184,287,266 |
| 2024-08-08 | 8.430 | 10.110 | 8.420 | 9.320 | 9.320 | 216,952,612 |
| 2024-08-07 | 7.510 | 8.560 | 7.510 | 8.430 | 8.430 | 191,476,914 |
| 2024-08-06 | 5.960 | 7.130 | 5.460 | 7.130 | 7.130 | 143,452,714 |
| 2024-08-05 | 5.350 | 6.100 | 5.340 | 5.940 | 5.940 | 169,142,560 |
| 2024-08-02 | 5.200 | 5.840 | 5.150 | 5.700 | 5.700 | 206,274,360 |
| 2024-08-01 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 33,944,570 |
| 2024-07-31 | 3.600 | 4.060 | 3.600 | 4.060 | 4.060 | 71,522,327 |
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.