Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	27.890	28.220	26.820	27.790	27.790	1,661,410
2024-01-23	27.770	28.100	27.270	27.770	27.770	1,384,934
2024-01-22	29.370	29.710	27.320	27.770	27.770	2,201,896
2024-01-19	29.550	30.110	29.360	29.500	29.500	891,756
2024-01-18	29.450	29.630	28.670	29.560	29.560	1,577,061
2024-01-17	30.390	30.650	29.510	29.510	29.510	1,033,550
2024-01-16	30.700	30.740	30.010	30.480	30.480	1,172,580
2024-01-15	30.810	31.120	30.470	30.550	30.550	1,040,430
2024-01-12	31.620	31.830	31.000	31.060	31.060	1,539,181
2024-01-11	30.010	31.840	30.010	31.650	31.650	2,394,770
2024-01-10	30.110	30.480	29.580	30.070	30.070	1,258,892
2024-01-09	29.840	30.490	29.720	30.120	30.120	956,000
2024-01-08	30.790	30.840	29.830	29.840	29.840	1,591,520
2024-01-05	31.620	31.740	30.820	30.870	30.870	1,238,064
2024-01-04	31.850	31.940	31.500	31.620	31.620	1,058,060
2024-01-03	32.200	32.570	31.780	31.950	31.950	1,193,450
2024-01-02	32.290	32.660	31.780	32.190	32.190	1,814,350
2023-12-29	31.850	32.440	31.810	32.240	32.240	1,443,590
2023-12-28	31.000	32.400	30.800	32.000	32.000	2,741,363
2023-12-27	30.930	31.110	30.560	31.040	31.040	1,708,926
2023-12-26	31.100	31.180	30.700	30.840	30.840	824,480
2023-12-25	30.900	31.640	30.900	31.190	31.190	951,700
2023-12-22	31.960	31.960	31.180	31.350	31.350	1,564,360
2023-12-21	31.350	32.080	31.120	31.960	31.960	1,360,250
2023-12-20	31.750	32.100	31.400	31.510	31.510	1,297,578
2023-12-19	32.330	32.500	31.490	31.760	31.760	2,074,758
2023-12-18	32.550	32.870	32.270	32.310	32.310	1,790,240
2023-12-15	32.980	33.150	32.350	32.450	32.450	1,495,120
2023-12-14	33.050	33.580	32.900	32.960	32.960	1,359,663
2023-12-13	33.310	33.750	33.040	33.050	33.050	1,932,677
2023-12-12	33.600	33.930	33.240	33.380	33.380	1,551,560
2023-12-11	33.390	33.850	32.800	33.570	33.570	2,108,180
2023-12-08	33.280	33.670	32.780	33.560	33.560	2,875,778
2023-12-07	34.460	34.500	33.210	33.320	33.320	2,920,142
2023-12-06	35.560	35.950	34.400	34.600	34.600	2,471,723
2023-12-05	36.120	36.330	35.670	35.760	35.760	1,076,190
2023-12-04	36.670	36.750	35.850	36.140	36.140	1,857,080
2023-12-01	36.600	36.980	36.410	36.750	36.750	845,860
2023-11-30	36.840	37.050	36.500	36.830	36.830	1,154,808
2023-11-29	36.720	36.970	36.560	36.840	36.840	928,959
2023-11-28	36.480	37.360	36.120	36.780	36.780	2,303,112
2023-11-27	37.570	37.570	36.470	36.650	36.650	1,770,446
2023-11-24	37.760	38.000	37.450	37.570	37.570	1,658,533
2023-11-23	37.580	38.080	37.500	37.830	37.830	1,512,830
2023-11-22	37.510	37.900	37.420	37.470	37.470	834,790
2023-11-21	38.290	38.290	37.640	37.670	37.670	1,824,365
2023-11-20	38.000	38.400	37.730	38.300	38.300	1,797,090
2023-11-17	36.530	38.080	36.530	38.010	38.010	2,219,640
2023-11-16	37.010	37.550	36.830	36.870	36.870	1,184,700
2023-11-15	37.220	37.290	36.930	37.150	37.150	1,045,452
2023-11-14	36.480	37.300	36.220	37.080	37.080	1,973,990
2023-11-13	36.740	36.770	36.250	36.500	36.500	922,690
2023-11-10	36.290	37.170	36.010	36.730	36.730	1,325,046
2023-11-09	37.090	37.330	36.340	36.520	36.520	1,959,095
2023-11-08	37.230	37.690	36.750	37.070	37.070	2,028,406
2023-11-07	37.030	37.250	36.570	37.060	37.060	1,885,025
2023-11-06	37.360	37.520	36.720	37.060	37.060	2,269,868
2023-11-03	36.390	37.700	36.310	37.410	37.410	2,062,720
2023-11-02	36.310	36.890	35.900	36.500	36.500	1,272,100
2023-11-01	36.340	36.980	35.850	36.510	36.510	1,504,912

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.