Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	41.330	42.050	40.060	40.240	40.240	3,077,253
2023-07-28	41.210	41.610	40.720	41.500	41.500	1,850,043
2023-07-27	40.150	41.550	40.150	41.250	41.250	3,324,005
2023-07-26	40.060	40.540	39.840	40.150	40.150	1,260,688
2023-07-25	39.550	40.110	39.450	40.050	40.050	1,895,251
2023-07-24	39.110	39.660	38.920	39.500	39.500	1,257,870
2023-07-21	38.880	39.570	38.610	39.220	39.220	1,260,015
2023-07-20	39.050	39.430	38.820	39.100	39.100	1,210,567
2023-07-19	38.470	39.250	38.420	39.010	39.010	1,371,222
2023-07-18	39.040	39.130	38.450	38.550	38.550	1,820,150
2023-07-17	39.020	39.590	38.480	39.240	39.240	1,372,660
2023-07-14	39.350	39.350	38.690	39.000	39.000	1,625,908
2023-07-13	39.000	39.410	38.910	39.290	39.290	1,808,474
2023-07-12	39.020	39.940	38.880	39.050	39.050	1,825,824
2023-07-11	38.870	39.230	38.090	39.120	39.120	2,315,764
2023-07-10	39.080	39.300	38.360	38.870	38.870	2,752,286
2023-07-07	39.800	40.010	38.750	38.980	38.980	3,376,533
2023-07-06	41.600	41.600	39.600	39.960	39.960	5,156,249
2023-07-05	42.000	42.400	41.420	41.600	41.600	2,317,386
2023-07-04	42.080	42.470	41.730	42.290	42.290	1,681,363
2023-07-03	43.900	44.040	41.800	42.510	42.070	4,890,410
2023-06-30	42.610	44.320	42.610	44.300	43.842	3,199,023
2023-06-29	43.160	43.550	41.800	42.750	42.308	3,989,168
2023-06-28	43.330	44.170	43.000	43.160	42.713	1,738,582
2023-06-27	43.500	44.660	43.220	43.400	42.951	2,375,743
2023-06-26	44.890	44.910	43.160	43.500	43.050	2,632,525
2023-06-21	45.720	46.110	44.980	45.070	44.604	1,859,550
2023-06-20	46.000	47.500	45.880	45.950	45.474	2,445,169
2023-06-19	45.770	47.250	45.310	46.010	45.534	3,138,585
2023-06-16	44.800	46.790	44.750	45.810	45.336	3,532,267
2023-06-15	44.100	45.180	43.290	44.670	44.208	2,780,867
2023-06-14	43.280	44.600	42.870	44.100	43.644	3,125,695
2023-06-13	45.050	45.210	43.100	43.280	42.832	3,358,354
2023-06-12	45.780	46.150	44.890	45.030	44.564	2,347,659
2023-06-09	45.310	47.100	44.950	45.860	45.385	4,516,724
2023-06-08	46.740	47.290	44.930	45.060	44.594	3,111,332
2023-06-07	46.700	47.400	46.300	46.700	46.217	2,924,837
2023-06-06	45.400	48.080	45.080	46.390	45.910	7,115,746
2023-06-05	45.300	45.870	44.350	45.370	44.900	2,625,647
2023-06-02	45.720	45.840	44.920	45.020	44.554	2,682,475
2023-06-01	45.280	46.180	45.080	45.640	45.168	3,334,236
2023-05-31	46.940	47.050	45.000	45.310	44.841	3,332,094
2023-05-30	46.500	47.840	46.230	46.980	46.494	3,344,928
2023-05-29	44.900	47.200	44.500	46.720	46.236	5,068,081
2023-05-26	43.500	44.880	42.970	44.800	44.336	3,210,787
2023-05-25	43.840	44.260	43.150	43.450	43.000	2,040,587
2023-05-24	44.680	45.320	43.750	44.100	43.644	2,864,267
2023-05-23	44.210	46.090	44.060	45.130	44.663	3,774,905
2023-05-22	43.830	44.650	43.250	44.400	43.940	2,764,592
2023-05-19	42.260	44.100	41.950	43.740	43.287	2,919,956
2023-05-18	42.300	42.970	41.780	42.230	41.793	2,464,048
2023-05-17	43.320	43.320	42.280	42.680	42.238	2,962,008
2023-05-16	44.270	44.580	43.370	43.430	42.981	2,002,573
2023-05-15	43.910	44.780	43.410	44.330	43.871	2,863,185
2023-05-12	45.110	45.780	43.100	44.300	43.842	5,315,159
2023-05-11	44.000	44.300	42.770	43.180	42.733	4,986,854
2023-05-10	44.250	45.200	43.900	44.000	43.545	2,421,060
2023-05-09	44.530	45.570	44.000	44.390	43.931	3,740,101
2023-05-08	45.000	47.850	43.880	44.210	43.752	6,105,846
2023-05-05	46.650	46.980	44.150	44.400	43.940	3,781,342

← NewerPage 14 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.