Zhejiang Shouxiangu Pharm Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.450 | 27.260 | 26.120 | 27.180 | 27.180 | 5,356,280 |
| 2024-04-26 | 26.000 | 26.980 | 25.710 | 26.440 | 26.440 | 7,252,098 |
| 2024-04-25 | 25.300 | 25.480 | 25.050 | 25.220 | 25.220 | 1,630,888 |
| 2024-04-24 | 25.600 | 25.780 | 25.080 | 25.290 | 25.290 | 2,233,860 |
| 2024-04-23 | 25.400 | 26.170 | 25.300 | 25.700 | 25.700 | 3,475,675 |
| 2024-04-22 | 23.990 | 25.790 | 23.920 | 25.620 | 25.620 | 4,649,386 |
| 2024-04-19 | 24.000 | 24.260 | 23.790 | 24.080 | 24.080 | 1,816,942 |
| 2024-04-18 | 24.420 | 24.640 | 24.050 | 24.090 | 24.090 | 1,985,019 |
| 2024-04-17 | 23.750 | 24.470 | 23.530 | 24.470 | 24.470 | 2,296,401 |
| 2024-04-16 | 24.270 | 24.520 | 23.490 | 23.520 | 23.520 | 2,528,645 |
| 2024-04-15 | 24.560 | 25.000 | 24.070 | 24.390 | 24.390 | 2,512,159 |
| 2024-04-12 | 25.010 | 25.190 | 24.550 | 24.730 | 24.730 | 2,550,875 |
| 2024-04-11 | 25.090 | 25.530 | 24.900 | 25.130 | 25.130 | 1,677,320 |
| 2024-04-10 | 25.350 | 25.760 | 25.040 | 25.150 | 25.150 | 2,058,246 |
| 2024-04-09 | 24.990 | 25.520 | 24.660 | 25.520 | 25.520 | 2,615,946 |
| 2024-04-08 | 25.500 | 25.500 | 24.910 | 24.990 | 24.990 | 2,395,500 |
| 2024-04-03 | 25.220 | 25.660 | 25.000 | 25.500 | 25.500 | 2,195,246 |
| 2024-04-02 | 25.460 | 25.540 | 25.000 | 25.230 | 25.230 | 2,280,069 |
| 2024-04-01 | 25.050 | 25.710 | 25.050 | 25.550 | 25.550 | 4,202,989 |
| 2024-03-29 | 25.360 | 25.520 | 24.800 | 25.000 | 25.000 | 2,505,960 |
| 2024-03-28 | 25.090 | 26.160 | 24.930 | 25.520 | 25.520 | 4,375,680 |
| 2024-03-27 | 25.150 | 25.750 | 25.100 | 25.280 | 25.280 | 2,600,060 |
| 2024-03-26 | 25.100 | 25.400 | 24.940 | 25.150 | 25.150 | 1,934,212 |
| 2024-03-25 | 25.600 | 25.760 | 25.060 | 25.060 | 25.060 | 2,279,880 |
| 2024-03-22 | 26.850 | 26.850 | 25.600 | 25.690 | 25.690 | 3,737,236 |
| 2024-03-21 | 27.520 | 27.580 | 26.830 | 26.850 | 26.850 | 2,744,281 |
| 2024-03-20 | 27.660 | 27.690 | 27.310 | 27.510 | 27.510 | 2,330,523 |
| 2024-03-19 | 27.810 | 28.090 | 27.630 | 27.720 | 27.720 | 1,911,800 |
| 2024-03-18 | 27.860 | 27.990 | 27.310 | 27.990 | 27.990 | 1,750,407 |
| 2024-03-15 | 27.610 | 27.890 | 27.270 | 27.700 | 27.700 | 1,963,860 |
| 2024-03-14 | 28.440 | 28.720 | 27.590 | 27.720 | 27.720 | 2,316,000 |
| 2024-03-13 | 28.660 | 28.660 | 27.770 | 28.160 | 28.160 | 3,753,300 |
| 2024-03-12 | 27.900 | 29.060 | 27.770 | 28.800 | 28.800 | 5,487,550 |
| 2024-03-11 | 27.020 | 27.730 | 26.970 | 27.720 | 27.720 | 1,773,260 |
| 2024-03-08 | 26.790 | 27.190 | 26.640 | 27.090 | 27.090 | 1,466,396 |
| 2024-03-07 | 27.500 | 27.690 | 26.760 | 26.760 | 26.760 | 2,141,100 |
| 2024-03-06 | 27.600 | 27.880 | 27.160 | 27.510 | 27.510 | 1,966,386 |
| 2024-03-05 | 27.990 | 28.160 | 27.530 | 27.740 | 27.740 | 2,514,660 |
| 2024-03-04 | 27.900 | 28.330 | 27.600 | 28.270 | 28.270 | 3,335,036 |
| 2024-03-01 | 28.080 | 28.340 | 27.680 | 27.920 | 27.920 | 1,997,100 |
| 2024-02-29 | 27.640 | 28.260 | 27.560 | 28.180 | 28.180 | 2,693,960 |
| 2024-02-28 | 29.100 | 29.640 | 27.600 | 27.610 | 27.610 | 4,109,400 |
| 2024-02-27 | 28.730 | 29.100 | 28.530 | 29.100 | 29.100 | 2,285,720 |
| 2024-02-26 | 28.280 | 29.500 | 28.100 | 28.810 | 28.810 | 2,767,806 |
| 2024-02-23 | 28.120 | 28.330 | 27.810 | 28.310 | 28.310 | 1,645,530 |
| 2024-02-22 | 27.680 | 28.260 | 27.610 | 28.100 | 28.100 | 1,596,993 |
| 2024-02-21 | 27.380 | 28.690 | 27.310 | 27.960 | 27.960 | 2,817,378 |
| 2024-02-20 | 27.660 | 28.120 | 27.300 | 27.740 | 27.740 | 2,791,199 |
| 2024-02-19 | 28.450 | 28.450 | 27.300 | 27.650 | 27.650 | 3,148,967 |
| 2024-02-08 | 27.810 | 29.660 | 27.510 | 28.290 | 28.290 | 3,401,916 |
| 2024-02-07 | 26.680 | 27.930 | 26.440 | 27.710 | 27.710 | 3,714,398 |
| 2024-02-06 | 24.570 | 26.960 | 23.870 | 26.820 | 26.820 | 3,733,329 |
| 2024-02-05 | 25.410 | 25.440 | 23.070 | 24.510 | 24.510 | 3,849,640 |
| 2024-02-02 | 26.610 | 27.000 | 24.600 | 25.630 | 25.630 | 2,571,615 |
| 2024-02-01 | 25.830 | 28.360 | 25.630 | 26.600 | 26.600 | 2,842,700 |
| 2024-01-31 | 26.850 | 27.130 | 25.530 | 25.830 | 25.830 | 2,188,420 |
| 2024-01-30 | 28.360 | 28.360 | 27.010 | 27.130 | 27.130 | 1,307,490 |
| 2024-01-29 | 28.570 | 28.840 | 27.880 | 28.040 | 28.040 | 1,310,350 |
| 2024-01-26 | 29.000 | 29.380 | 28.500 | 28.600 | 28.600 | 1,427,800 |
| 2024-01-25 | 27.920 | 29.310 | 27.590 | 29.130 | 29.130 | 2,158,712 |
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.