Zhejiang Xinguang Pharmaceutical Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	15.320	15.690	15.210	15.620	13.589	1,143,400
2021-11-09	15.250	15.600	15.150	15.460	13.450	1,117,453
2021-11-08	15.070	15.170	14.970	15.160	13.189	468,520
2021-11-05	15.100	15.200	15.050	15.070	13.111	684,600
2021-11-04	15.080	15.160	14.850	15.040	13.085	794,700
2021-11-03	14.730	15.170	14.730	14.930	12.989	1,070,333
2021-11-02	15.050	15.170	14.620	14.640	12.737	729,733
2021-11-01	14.900	15.120	14.730	15.050	13.093	680,300
2021-10-29	14.640	14.980	14.610	14.900	12.963	634,634
2021-10-28	15.210	15.340	14.600	14.640	12.737	1,102,700
2021-10-27	15.370	15.380	15.060	15.140	13.172	897,000
2021-10-26	15.690	15.690	15.480	15.510	13.493	655,934
2021-10-25	15.290	15.680	15.150	15.680	13.641	895,600
2021-10-22	15.390	15.420	15.130	15.220	13.241	762,500
2021-10-21	15.500	15.610	15.400	15.400	13.398	397,000
2021-10-20	15.500	15.590	15.340	15.580	13.554	863,058
2021-10-19	15.480	15.590	15.410	15.530	13.511	506,358
2021-10-18	15.710	15.760	15.410	15.490	13.476	1,018,458
2021-10-15	15.900	15.900	15.730	15.790	13.737	576,683
2021-10-14	16.010	16.010	15.650	15.780	13.728	678,100

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.