Zhejiang Shouxiangu Pharm Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.000 | 22.270 | 21.960 | 22.100 | 22.100 | 1,119,004 |
| 2024-07-25 | 21.850 | 22.280 | 21.800 | 22.020 | 22.020 | 1,339,255 |
| 2024-07-24 | 22.550 | 22.650 | 21.900 | 22.000 | 22.000 | 1,910,526 |
| 2024-07-23 | 23.150 | 23.300 | 22.550 | 22.600 | 22.600 | 1,667,270 |
| 2024-07-22 | 23.380 | 23.440 | 23.120 | 23.260 | 23.260 | 1,264,500 |
| 2024-07-19 | 23.140 | 23.490 | 23.070 | 23.390 | 23.390 | 1,812,536 |
| 2024-07-18 | 22.810 | 23.650 | 22.620 | 23.300 | 23.300 | 2,648,956 |
| 2024-07-17 | 22.600 | 23.090 | 22.370 | 22.920 | 22.920 | 1,911,246 |
| 2024-07-16 | 22.720 | 22.740 | 22.470 | 22.600 | 22.600 | 1,105,916 |
| 2024-07-15 | 22.800 | 22.890 | 22.530 | 22.660 | 22.660 | 1,155,126 |
| 2024-07-12 | 23.000 | 23.150 | 22.670 | 22.910 | 22.910 | 1,268,142 |
| 2024-07-11 | 22.600 | 23.020 | 22.450 | 22.990 | 22.990 | 1,866,770 |
| 2024-07-10 | 22.090 | 22.750 | 22.090 | 22.300 | 22.300 | 1,513,750 |
| 2024-07-09 | 22.150 | 22.500 | 21.430 | 22.360 | 22.360 | 3,014,371 |
| 2024-07-08 | 22.880 | 22.880 | 22.070 | 22.150 | 22.150 | 1,973,810 |
| 2024-07-05 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2024-07-04 | 23.180 | 23.280 | 22.260 | 22.450 | 22.450 | 2,436,666 |
| 2024-07-03 | 23.800 | 23.800 | 23.110 | 23.220 | 23.220 | 1,536,652 |
| 2024-07-02 | 23.670 | 23.800 | 23.450 | 23.550 | 23.550 | 1,209,190 |
| 2024-07-01 | 23.440 | 23.850 | 23.040 | 23.740 | 23.740 | 1,701,645 |
| 2024-06-28 | 23.470 | 23.840 | 23.350 | 23.470 | 23.470 | 1,751,071 |
| 2024-06-27 | 24.130 | 24.180 | 23.510 | 23.610 | 23.610 | 2,011,328 |
| 2024-06-26 | 22.890 | 24.250 | 22.870 | 24.240 | 24.240 | 3,823,444 |
| 2024-06-25 | 23.610 | 23.620 | 22.610 | 22.800 | 22.800 | 3,852,735 |
| 2024-06-24 | 24.040 | 24.240 | 23.490 | 23.550 | 23.550 | 2,205,415 |
| 2024-06-21 | 23.790 | 24.550 | 23.720 | 24.290 | 24.290 | 2,134,955 |
| 2024-06-20 | 24.400 | 24.570 | 23.860 | 23.900 | 23.900 | 2,481,300 |
| 2024-06-19 | 24.990 | 25.210 | 24.330 | 24.770 | 24.770 | 3,955,630 |
| 2024-06-18 | 25.870 | 26.560 | 24.890 | 25.140 | 25.140 | 4,807,490 |
| 2024-06-17 | 26.030 | 26.560 | 25.960 | 26.000 | 26.000 | 2,153,260 |
| 2024-06-14 | 26.210 | 26.300 | 26.050 | 26.260 | 26.260 | 1,583,138 |
| 2024-06-13 | 26.190 | 26.660 | 25.830 | 26.300 | 26.300 | 2,373,708 |
| 2024-06-12 | 26.330 | 26.560 | 26.030 | 26.200 | 26.200 | 2,955,940 |
| 2024-06-11 | 25.870 | 26.530 | 25.560 | 26.410 | 26.410 | 3,231,512 |
| 2024-06-07 | 26.250 | 26.380 | 25.740 | 25.810 | 25.810 | 2,722,999 |
| 2024-06-06 | 25.790 | 26.390 | 25.020 | 26.120 | 26.120 | 5,164,856 |
| 2024-06-05 | 26.460 | 26.650 | 25.860 | 25.920 | 25.920 | 2,176,130 |
| 2024-06-04 | 26.500 | 26.650 | 26.100 | 26.440 | 26.440 | 2,404,360 |
| 2024-06-03 | 26.980 | 26.980 | 26.270 | 26.440 | 26.440 | 2,541,646 |
| 2024-05-31 | 26.880 | 27.110 | 26.800 | 26.990 | 26.990 | 1,060,775 |
| 2024-05-30 | 27.000 | 27.110 | 26.770 | 26.880 | 26.880 | 1,144,270 |
| 2024-05-29 | 27.100 | 27.230 | 26.910 | 27.040 | 27.040 | 1,471,120 |
| 2024-05-28 | 27.670 | 27.670 | 27.060 | 27.100 | 27.100 | 1,827,130 |
| 2024-05-27 | 27.200 | 27.820 | 26.820 | 27.770 | 27.770 | 3,086,173 |
| 2024-05-24 | 27.190 | 27.290 | 26.810 | 27.020 | 27.020 | 2,018,660 |
| 2024-05-23 | 27.420 | 27.500 | 26.810 | 27.000 | 27.000 | 2,480,330 |
| 2024-05-22 | 27.630 | 27.820 | 27.240 | 27.500 | 27.500 | 2,895,135 |
| 2024-05-21 | 28.450 | 28.450 | 27.570 | 27.630 | 27.630 | 2,780,546 |
| 2024-05-20 | 28.000 | 28.900 | 27.760 | 28.360 | 28.360 | 3,698,133 |
| 2024-05-17 | 28.120 | 28.360 | 27.500 | 28.000 | 28.000 | 3,447,300 |
| 2024-05-16 | 28.380 | 28.940 | 28.000 | 28.250 | 28.250 | 3,281,800 |
| 2024-05-15 | 29.000 | 29.000 | 28.290 | 28.410 | 28.410 | 3,180,254 |
| 2024-05-14 | 27.430 | 29.200 | 27.380 | 29.010 | 29.010 | 5,964,119 |
| 2024-05-13 | 27.340 | 27.760 | 27.100 | 27.430 | 27.430 | 2,581,730 |
| 2024-05-10 | 27.920 | 27.920 | 27.220 | 27.340 | 27.340 | 2,348,761 |
| 2024-05-09 | 27.010 | 28.020 | 27.010 | 27.870 | 27.870 | 3,585,984 |
| 2024-05-08 | 27.440 | 27.590 | 26.980 | 27.080 | 27.080 | 2,305,820 |
| 2024-05-07 | 27.700 | 27.700 | 27.100 | 27.460 | 27.460 | 2,588,594 |
| 2024-05-06 | 27.330 | 27.780 | 27.260 | 27.560 | 27.560 | 3,990,828 |
| 2024-04-30 | 26.910 | 27.550 | 26.910 | 27.500 | 27.500 | 3,196,233 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 0.4400 CNY |
| 2022-05-26 | 0.5265 CNY |
| 2021-06-30 | 0.3120 CNY |
| 2020-05-26 | 0.3450 CNY |
| 2019-06-18 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.