Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	45.870	47.100	45.620	45.810	45.336	1,659,757
2023-02-03	45.300	46.640	45.300	46.560	46.078	2,230,897
2023-02-02	46.500	46.990	45.460	46.000	45.524	2,604,894
2023-02-01	44.880	47.160	44.880	46.250	45.771	3,288,793
2023-01-31	43.990	45.780	43.560	45.140	44.673	3,734,786
2023-01-30	43.680	44.430	42.800	44.250	43.792	2,666,684
2023-01-20	42.860	43.490	42.640	43.280	42.832	1,824,600
2023-01-19	41.490	43.500	40.860	42.840	42.397	3,691,521
2023-01-18	42.160	42.760	41.090	41.200	40.774	1,510,426
2023-01-17	42.980	43.000	42.090	42.320	41.882	1,364,754
2023-01-16	42.120	43.220	42.070	42.810	42.367	3,366,299
2023-01-13	40.800	42.500	40.220	42.120	41.684	2,982,166
2023-01-12	40.800	41.470	40.140	40.400	39.982	2,566,730
2023-01-11	41.960	41.960	40.700	40.830	40.407	1,310,855
2023-01-10	41.300	41.850	40.640	41.260	40.833	2,142,870
2023-01-09	41.890	42.470	41.040	41.120	40.694	3,307,912
2023-01-06	42.300	42.420	41.220	41.780	41.348	3,587,876
2023-01-05	40.640	42.450	40.260	42.200	41.763	5,849,507
2023-01-04	41.180	41.780	40.110	40.420	40.002	3,429,560
2023-01-03	40.460	42.630	40.050	41.310	40.882	6,638,289
2022-12-30	38.110	39.800	38.110	39.660	39.250	2,881,863
2022-12-29	37.160	39.070	36.410	38.340	37.943	3,371,210
2022-12-28	36.900	37.500	36.570	37.130	36.746	2,430,410
2022-12-27	36.120	37.870	35.600	36.960	36.577	3,377,057
2022-12-26	36.500	36.720	35.960	36.090	35.717	2,040,494
2022-12-23	36.840	37.340	36.280	36.630	36.251	1,695,270
2022-12-22	37.350	38.050	36.600	37.270	36.884	1,650,990
2022-12-21	37.200	38.090	37.200	37.490	37.102	1,753,290
2022-12-20	38.500	38.990	37.320	37.400	37.013	2,223,117
2022-12-19	39.530	39.750	38.110	38.940	38.537	3,044,850
2022-12-16	39.450	39.780	38.800	39.500	39.091	2,494,330
2022-12-15	40.200	40.550	39.120	39.380	38.972	3,607,364
2022-12-14	40.000	41.470	39.300	40.220	39.804	4,043,796
2022-12-13	40.330	40.380	38.600	40.250	39.833	4,160,590
2022-12-12	40.000	40.600	39.540	40.350	39.932	4,071,394
2022-12-09	39.540	39.960	38.810	39.840	39.428	3,076,498
2022-12-08	38.790	40.160	38.690	39.610	39.200	5,943,675
2022-12-07	37.820	39.010	37.240	38.720	38.319	3,901,982
2022-12-06	38.100	39.300	37.660	37.960	37.567	4,412,313
2022-12-05	37.600	38.250	37.300	38.000	37.607	2,476,884
2022-12-02	38.000	38.410	37.320	37.430	37.043	2,326,364
2022-12-01	36.950	38.150	36.030	37.850	37.458	5,366,499
2022-11-30	36.390	36.700	35.590	36.480	36.102	2,482,447
2022-11-29	36.200	37.080	36.000	36.550	36.172	2,788,210
2022-11-28	36.790	37.290	35.780	36.460	36.083	3,472,339
2022-11-25	37.500	37.830	36.590	37.070	36.686	2,209,782
2022-11-24	37.350	38.550	37.040	37.880	37.488	2,902,373
2022-11-23	37.500	37.930	36.530	37.090	36.706	3,282,438
2022-11-22	39.000	39.370	37.430	37.610	37.221	4,236,919
2022-11-21	38.610	39.660	38.130	39.180	38.775	3,584,730
2022-11-18	39.390	39.780	38.710	39.180	38.775	4,250,683
2022-11-17	38.490	39.370	38.180	39.290	38.883	4,830,067
2022-11-16	39.800	40.280	39.130	39.430	39.022	7,192,792
2022-11-15	38.400	40.910	37.890	39.880	39.467	11,697,842
2022-11-14	37.480	38.720	37.010	38.180	37.785	6,360,839
2022-11-11	37.070	39.110	36.650	37.460	37.072	5,376,602
2022-11-10	36.400	36.950	36.150	36.480	36.102	2,522,490
2022-11-09	36.500	36.880	36.070	36.350	35.974	2,002,394
2022-11-08	36.250	36.400	35.590	36.060	35.687	1,511,626
2022-11-07	36.610	36.890	36.090	36.400	36.023	1,762,690

← NewerPage 16 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.