Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	36.870	37.190	36.360	36.500	36.500	1,641,210
2023-10-30	36.470	37.240	36.470	37.090	37.090	1,762,991
2023-10-27	36.000	37.340	35.440	36.750	36.750	2,353,762
2023-10-26	36.390	36.780	35.700	36.520	36.520	1,076,120
2023-10-25	35.780	36.910	35.440	36.480	36.480	1,791,788
2023-10-24	35.560	35.900	35.280	35.520	35.520	1,391,337
2023-10-23	36.000	36.210	35.230	35.540	35.540	1,358,052
2023-10-20	36.660	36.910	35.970	36.110	36.110	1,582,300
2023-10-19	36.810	37.110	36.250	36.750	36.750	2,040,305
2023-10-18	38.310	38.310	36.750	36.990	36.990	2,706,969
2023-10-17	39.020	39.280	38.120	38.390	38.390	1,836,756
2023-10-16	39.520	39.950	38.790	39.120	39.120	1,725,382
2023-10-13	40.080	40.090	39.250	39.760	39.760	1,783,987
2023-10-12	40.500	41.300	39.800	40.080	40.080	1,764,992
2023-10-11	40.630	41.410	40.310	40.480	40.480	1,718,574
2023-10-10	42.290	42.290	40.000	40.590	40.590	2,305,660
2023-10-09	43.400	43.750	42.150	42.150	42.150	1,358,212
2023-09-28	43.030	44.000	42.810	43.460	43.460	1,613,364
2023-09-27	42.390	43.290	42.180	43.180	43.180	1,202,267
2023-09-26	42.820	42.820	41.830	42.260	42.260	805,569
2023-09-25	41.910	42.620	41.700	42.580	42.580	1,090,486
2023-09-22	42.510	42.720	41.710	41.970	41.970	1,616,194
2023-09-21	42.560	42.860	42.210	42.700	42.700	1,269,903
2023-09-20	43.000	43.000	42.400	42.560	42.560	951,242
2023-09-19	42.380	42.980	42.280	42.950	42.950	991,543
2023-09-18	42.370	42.730	42.200	42.550	42.550	847,145
2023-09-15	41.880	42.700	41.550	42.680	42.680	1,745,520
2023-09-14	41.060	42.030	40.880	41.880	41.880	1,939,741
2023-09-13	40.800	41.450	40.480	41.020	41.020	1,047,068
2023-09-12	41.250	41.680	40.830	41.080	41.080	1,342,116
2023-09-11	40.000	41.280	39.720	40.950	40.950	1,677,856
2023-09-08	40.300	40.910	40.000	40.000	40.000	938,545
2023-09-07	41.450	41.740	40.480	40.640	40.640	1,158,672
2023-09-06	41.790	42.500	41.420	41.560	41.560	1,156,100
2023-09-05	41.770	42.830	41.520	42.130	42.130	1,717,571
2023-09-04	41.850	41.950	41.270	41.780	41.780	1,149,148
2023-09-01	42.600	42.610	41.430	41.600	41.600	1,282,300
2023-08-31	42.400	42.640	42.010	42.370	42.370	1,272,229
2023-08-30	43.330	43.330	42.150	42.390	42.390	2,192,044
2023-08-29	40.070	43.280	39.950	42.860	42.860	5,007,517
2023-08-28	45.500	45.500	40.020	40.500	40.500	6,275,685
2023-08-25	39.540	42.800	39.510	41.500	41.500	7,948,799
2023-08-24	38.000	39.880	37.920	39.300	39.300	1,660,430
2023-08-23	38.220	38.780	37.900	37.970	37.970	975,301
2023-08-22	38.500	39.100	37.820	38.530	38.530	1,534,688
2023-08-21	39.020	39.500	38.640	38.780	38.780	675,124
2023-08-18	40.200	40.320	39.080	39.090	39.090	1,245,935
2023-08-17	40.290	40.500	39.880	40.280	40.280	746,340
2023-08-16	40.420	41.080	40.120	40.290	40.290	1,011,551
2023-08-15	40.090	40.780	39.600	40.540	40.540	1,143,994
2023-08-14	39.880	40.300	39.400	40.160	40.160	1,047,736
2023-08-11	40.500	41.140	40.130	40.130	40.130	1,193,204
2023-08-10	40.420	40.760	40.000	40.440	40.440	1,023,565
2023-08-09	40.350	41.000	40.080	40.600	40.600	1,086,730
2023-08-08	39.680	41.050	39.620	40.550	40.550	1,466,437
2023-08-07	41.490	41.490	39.690	39.870	39.870	2,289,168
2023-08-04	41.200	41.550	40.930	41.500	41.500	1,474,104
2023-08-03	40.520	41.550	40.150	41.140	41.140	1,563,807
2023-08-02	39.870	40.920	39.800	40.520	40.520	1,673,020
2023-08-01	40.220	41.000	39.750	40.050	40.050	1,543,870

← NewerPage 13 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.