Xiangxue Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.090	4.160	3.910	4.120	4.120	16,696,800
2026-10-22	4.250	4.380	3.940	4.190	4.190	19,525,480
2026-10-21	4.280	4.580	4.240	4.270	4.270	18,866,802
2026-10-20	4.810	4.840	4.140	4.300	4.300	24,794,450
2026-10-19	5.090	5.120	4.630	4.750	4.750	13,233,757
2026-10-16	5.110	5.300	5.100	5.140	5.140	8,201,500
2026-10-15	5.250	5.550	5.180	5.210	5.210	9,999,109
2026-10-14	5.400	5.450	5.230	5.230	5.230	5,346,800
2026-10-13	5.450	5.450	5.260	5.400	5.400	7,419,000
2026-10-12	5.450	5.630	5.280	5.510	5.510	9,311,300
2026-10-09	5.510	5.660	5.370	5.490	5.490	9,537,600
2026-10-08	5.600	5.850	5.320	5.460	5.460	14,320,701
2026-09-30	5.930	6.160	5.730	5.900	5.900	17,084,301
2026-09-29	5.200	6.070	5.200	5.900	5.900	22,908,141
2026-09-28	5.470	5.470	5.030	5.200	5.200	19,630,947
2026-09-24	6.260	6.340	5.550	5.620	5.620	16,665,338
2026-09-23	6.550	6.550	6.250	6.330	6.330	12,318,451
2026-09-22	6.450	6.640	6.420	6.560	6.560	9,621,300
2026-09-21	6.520	6.600	6.480	6.540	6.540	8,435,885
2026-09-18	6.470	6.600	6.430	6.530	6.530	8,122,300
2026-09-17	6.400	6.570	6.380	6.460	6.460	7,051,100
2026-09-16	6.360	6.420	6.260	6.370	6.370	5,858,100
2026-09-15	6.350	6.560	6.270	6.360	6.360	7,722,600
2026-09-14	6.310	6.470	6.250	6.340	6.340	8,737,066
2026-09-11	6.600	6.680	6.410	6.430	6.430	8,303,085
2026-09-10	6.730	6.850	6.570	6.610	6.610	9,135,700
2026-09-09	6.430	6.970	6.420	6.750	6.750	16,642,004
2026-09-08	6.360	6.510	6.300	6.460	6.460	8,099,800
2026-09-07	6.560	6.570	6.320	6.360	6.360	11,681,300
2026-09-04	6.330	6.680	6.270	6.560	6.560	17,456,400
2026-09-03	6.260	6.360	6.220	6.290	6.290	6,203,500
2026-09-02	6.260	6.430	6.160	6.280	6.280	9,541,700
2026-09-01	6.250	6.390	6.210	6.250	6.250	7,507,000
2026-08-31	6.510	6.510	6.050	6.270	6.270	13,291,200
2026-08-28	6.680	6.710	6.580	6.590	6.590	7,957,736
2026-08-27	6.640	6.740	6.550	6.680	6.680	7,793,636
2026-08-26	6.630	6.870	6.400	6.700	6.700	9,818,680
2026-08-25	6.800	6.800	6.600	6.690	6.690	6,648,001
2026-08-24	6.880	7.010	6.680	6.710	6.710	6,560,100
2026-08-21	7.000	7.080	6.870	6.880	6.880	7,873,000
2026-08-20	7.140	7.230	7.030	7.090	7.090	8,983,185
2026-08-19	7.100	7.180	6.930	6.930	6.930	7,283,900
2026-08-18	7.200	7.420	7.000	7.190	7.190	11,004,300
2026-08-17	7.260	7.370	6.920	7.240	7.240	11,022,800
2026-08-14	7.500	7.670	7.430	7.530	7.530	7,334,713
2026-08-13	7.390	7.670	7.320	7.450	7.450	9,036,183
2026-08-12	7.580	7.610	7.350	7.390	7.390	8,160,100
2026-08-11	7.580	7.790	7.550	7.560	7.560	7,033,012
2026-08-10	7.630	7.830	7.600	7.610	7.610	9,115,628
2026-08-07	7.610	8.100	7.570	7.800	7.800	16,031,876
2026-08-06	7.120	7.790	7.110	7.610	7.610	15,723,148
2026-08-05	6.770	7.450	6.760	7.260	7.260	15,354,549
2026-08-04	6.760	6.950	6.760	6.800	6.800	7,711,346
2026-08-03	6.800	6.900	6.710	6.750	6.750	11,165,085
2026-07-31	6.370	7.140	6.310	6.980	6.980	18,645,031
2026-07-30	6.200	6.690	6.190	6.380	6.380	13,402,575
2026-07-29	6.270	6.320	6.160	6.260	6.260	7,109,300
2026-07-28	6.380	6.470	6.280	6.290	6.290	7,626,800
2026-07-27	6.230	6.530	6.230	6.440	6.440	9,233,521
2026-07-24	6.040	6.470	6.040	6.340	6.340	9,057,780

Page 1 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.