Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	46.650	46.980	44.150	44.400	43.940	3,781,342
2023-05-04	45.250	47.160	44.900	46.550	46.068	4,357,599
2023-04-28	44.100	46.920	43.400	46.170	45.692	7,915,146
2023-04-27	46.910	48.500	46.530	48.060	47.563	2,997,520
2023-04-26	46.000	47.620	45.600	46.700	46.217	3,003,170
2023-04-25	46.240	46.850	45.300	45.940	45.465	3,191,825
2023-04-24	47.000	47.980	46.130	46.560	46.078	3,071,101
2023-04-21	47.480	48.380	46.910	47.060	46.573	2,574,030
2023-04-20	48.160	48.700	47.330	47.520	47.028	2,053,120
2023-04-19	48.600	48.800	47.030	48.180	47.681	2,414,980
2023-04-18	48.740	49.480	48.210	48.450	47.949	1,825,980
2023-04-17	48.000	50.300	48.000	48.540	48.038	3,651,339
2023-04-14	48.350	48.750	47.780	48.250	47.751	2,764,169
2023-04-13	47.270	48.700	46.570	48.610	48.107	3,826,121
2023-04-12	48.450	49.080	46.950	47.280	46.791	4,864,657
2023-04-11	48.990	49.500	48.480	48.550	48.048	2,452,262
2023-04-10	50.110	50.420	48.750	49.060	48.552	2,248,957
2023-04-07	49.140	50.550	48.800	50.500	49.977	3,288,454
2023-04-06	49.000	50.650	48.710	49.120	48.612	3,497,663
2023-04-04	48.130	49.510	47.760	49.100	48.592	3,779,630
2023-04-03	50.440	50.800	47.510	48.300	47.800	7,994,622
2023-03-31	50.220	51.980	49.550	50.440	49.918	5,196,757
2023-03-30	47.990	50.800	47.180	49.860	49.344	6,932,833
2023-03-29	50.050	50.900	47.410	47.890	47.394	8,161,100
2023-03-28	49.060	50.500	49.060	50.050	49.532	4,413,399
2023-03-27	48.980	49.830	48.560	49.360	48.849	3,414,825
2023-03-24	51.020	51.470	48.680	49.200	48.691	5,009,312
2023-03-23	51.690	52.520	50.560	51.030	50.502	4,014,230
2023-03-22	52.140	52.860	51.640	51.910	51.373	2,957,134
2023-03-21	51.620	53.090	51.350	51.940	51.402	2,281,730
2023-03-20	52.220	53.170	50.220	51.570	51.036	4,490,059
2023-03-17	55.000	55.000	52.190	52.760	52.214	5,503,496
2023-03-16	56.500	56.500	53.800	54.110	53.550	5,106,082
2023-03-15	56.050	57.360	55.200	56.660	56.074	3,273,540
2023-03-14	56.710	57.090	55.000	55.410	54.837	2,354,080
2023-03-13	52.890	58.660	52.600	56.310	55.727	5,566,559
2023-03-10	51.410	53.660	51.110	53.330	52.778	3,967,061
2023-03-09	50.510	52.500	49.860	52.190	51.650	3,193,850
2023-03-08	53.080	53.130	49.190	50.390	49.868	5,637,862
2023-03-07	54.130	54.990	52.880	53.180	52.630	2,834,967
2023-03-06	50.010	54.380	49.110	54.000	53.441	4,859,303
2023-03-03	50.050	50.100	48.500	49.440	48.928	1,652,519
2023-03-02	49.510	50.080	49.030	50.030	49.512	2,089,200
2023-03-01	49.740	49.840	48.770	49.470	48.958	1,754,586
2023-02-28	48.050	49.730	47.810	49.620	49.106	2,088,887
2023-02-27	46.830	48.480	45.420	48.380	47.879	2,760,807
2023-02-24	47.400	47.490	46.500	46.910	46.425	1,239,170
2023-02-23	47.200	48.650	47.130	47.780	47.286	1,582,503
2023-02-22	46.700	47.760	46.690	47.320	46.830	1,179,951
2023-02-21	47.200	47.930	46.580	47.000	46.514	1,664,602
2023-02-20	46.440	47.590	45.860	47.500	47.008	2,763,677
2023-02-17	44.210	47.170	44.080	46.440	45.959	3,716,674
2023-02-16	44.900	45.680	43.390	44.200	43.743	1,782,770
2023-02-15	45.150	45.790	44.580	44.900	44.435	1,332,805
2023-02-14	45.600	45.840	44.890	45.220	44.752	2,301,295
2023-02-13	46.750	47.550	45.300	45.630	45.158	2,385,046
2023-02-10	46.590	47.390	45.990	46.810	46.326	1,340,015
2023-02-09	45.850	47.090	45.520	46.650	46.167	2,014,664
2023-02-08	45.760	46.250	45.250	45.990	45.514	1,622,989
2023-02-07	46.060	46.670	45.370	45.760	45.286	1,486,617

← NewerPage 15 of 21 · 1,212 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.