Zhejiang Xinguang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.490 | 15.500 | 14.400 | 15.030 | 15.030 | 13,527,600 |
| 2026-10-22 | 14.410 | 14.500 | 13.760 | 13.810 | 13.810 | 2,698,100 |
| 2026-10-21 | 14.530 | 14.690 | 14.250 | 14.340 | 14.340 | 2,230,300 |
| 2026-10-20 | 14.300 | 14.520 | 14.120 | 14.430 | 14.430 | 2,476,100 |
| 2026-10-19 | 14.500 | 14.600 | 13.960 | 14.310 | 14.310 | 4,110,311 |
| 2026-10-16 | 14.480 | 15.250 | 14.430 | 14.610 | 14.610 | 6,056,900 |
| 2026-10-15 | 14.290 | 14.600 | 14.200 | 14.390 | 14.390 | 3,001,400 |
| 2026-10-14 | 14.700 | 14.830 | 14.410 | 14.410 | 14.410 | 2,987,390 |
| 2026-10-13 | 14.600 | 14.880 | 14.240 | 14.740 | 14.740 | 3,052,900 |
| 2026-10-12 | 15.200 | 15.230 | 14.650 | 14.680 | 14.680 | 3,109,400 |
| 2026-10-09 | 14.840 | 15.160 | 14.530 | 15.160 | 15.160 | 4,713,000 |
| 2026-10-08 | 14.800 | 15.020 | 14.680 | 14.850 | 14.850 | 3,041,200 |
| 2026-09-30 | 14.810 | 15.050 | 14.730 | 14.820 | 14.820 | 2,872,400 |
| 2026-09-29 | 14.710 | 14.850 | 14.450 | 14.780 | 14.780 | 2,547,400 |
| 2026-09-28 | 14.620 | 14.780 | 14.420 | 14.650 | 14.650 | 2,202,757 |
| 2026-09-24 | 14.580 | 14.800 | 14.430 | 14.560 | 14.560 | 2,053,200 |
| 2026-09-23 | 14.710 | 14.890 | 14.480 | 14.590 | 14.590 | 2,143,818 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.3000 CNY |
| 2025-05-28 | 0.3000 CNY |
| 2024-05-29 | 0.4000 CNY |
| 2023-05-30 | 0.5000 CNY |
| 2022-05-26 | 0.6000 CNY |
| 2021-05-28 | 0.6000 CNY |
| 2020-05-27 | 0.4500 CNY |
| 2019-05-29 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.