Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.600	37.170	36.200	36.850	36.469	3,472,883
2022-11-03	35.810	37.210	35.790	36.630	36.251	2,606,743
2022-11-02	35.570	37.180	35.280	36.050	35.677	4,092,050
2022-11-01	34.980	35.800	34.460	35.610	35.241	2,570,123
2022-10-31	34.000	35.260	33.850	34.540	34.183	2,414,800
2022-10-28	35.500	36.160	34.070	34.250	33.896	3,356,858
2022-10-27	36.170	36.650	34.660	35.860	35.489	6,108,544
2022-10-26	34.030	36.940	33.660	36.150	35.776	5,102,495
2022-10-25	34.620	34.990	33.480	33.580	33.232	2,140,410
2022-10-24	35.500	36.390	34.260	34.750	34.390	2,805,276
2022-10-21	35.540	35.900	34.900	35.810	35.439	2,286,700
2022-10-20	35.750	36.440	35.220	35.540	35.172	1,947,420
2022-10-19	36.340	36.740	35.100	35.510	35.143	2,222,869
2022-10-18	35.700	36.750	35.100	36.500	36.122	3,549,762
2022-10-17	35.310	36.880	35.310	35.800	35.430	3,895,795
2022-10-14	34.780	35.700	34.680	35.000	34.638	2,187,051
2022-10-13	33.470	35.150	33.320	34.850	34.489	1,597,275
2022-10-12	33.080	33.500	32.220	33.370	33.025	878,655
2022-10-11	33.160	33.490	32.150	33.120	32.777	1,056,180
2022-10-10	33.700	34.290	32.950	33.160	32.817	1,352,150
2022-09-30	34.020	34.390	33.650	33.740	33.391	817,806
2022-09-29	33.900	34.580	33.620	34.030	33.678	1,512,517
2022-09-28	33.870	34.120	33.260	33.420	33.074	1,550,209
2022-09-27	32.000	33.980	31.990	33.910	33.559	2,079,441
2022-09-26	32.680	33.200	31.820	31.960	31.629	1,069,893
2022-09-23	33.490	33.490	32.000	32.840	32.500	1,679,996
2022-09-22	33.980	34.050	33.010	33.250	32.906	1,436,354
2022-09-21	34.570	34.820	33.710	34.000	33.648	1,317,964
2022-09-20	34.380	34.960	34.160	34.600	34.242	938,513
2022-09-19	34.630	35.000	33.990	34.090	33.737	976,249
2022-09-16	35.400	35.990	34.460	34.710	34.351	1,275,339
2022-09-15	36.290	36.500	34.880	35.400	35.034	1,524,868
2022-09-14	35.500	36.420	35.430	36.210	35.835	1,499,607
2022-09-13	35.930	36.390	35.910	36.240	35.865	1,259,364
2022-09-09	35.940	36.400	35.850	35.930	35.558	867,220
2022-09-08	35.750	36.500	35.530	36.020	35.647	1,237,045
2022-09-07	36.000	36.190	35.460	35.650	35.281	1,500,024
2022-09-06	36.450	36.800	35.550	35.880	35.509	1,962,988
2022-09-05	36.770	37.270	36.000	36.480	36.102	2,409,751
2022-09-02	36.950	37.660	36.090	36.310	35.934	1,412,919
2022-09-01	37.030	37.200	36.500	36.910	36.528	975,676
2022-08-31	37.550	37.980	36.690	36.900	36.518	1,478,862
2022-08-30	37.000	37.700	36.380	37.380	36.993	2,786,115
2022-08-29	34.630	36.880	34.460	36.770	36.389	2,696,826
2022-08-26	34.250	35.270	34.250	34.820	34.460	1,440,687
2022-08-25	34.500	35.470	34.240	34.500	34.143	1,443,714
2022-08-24	35.220	35.430	34.450	34.510	34.153	1,928,431
2022-08-23	34.700	35.630	34.610	35.220	34.856	2,090,777
2022-08-22	33.300	34.990	33.180	34.900	34.539	2,816,021
2022-08-19	33.560	33.990	33.100	33.350	33.005	1,136,248
2022-08-18	34.080	34.080	33.200	33.550	33.203	2,350,910
2022-08-17	34.870	34.990	33.910	34.050	33.698	2,932,853
2022-08-16	34.720	34.840	34.460	34.740	34.380	790,178
2022-08-15	35.270	35.270	34.450	34.730	34.371	1,125,952
2022-08-12	35.390	35.780	35.120	35.160	34.796	947,101
2022-08-11	34.600	35.590	34.600	35.570	35.202	1,534,940
2022-08-10	34.640	34.790	34.000	34.670	34.311	1,378,378
2022-08-09	35.650	35.800	34.560	34.680	34.321	1,993,092
2022-08-08	35.900	36.360	35.510	35.650	35.281	1,588,848
2022-08-05	35.340	35.920	35.060	35.880	35.509	1,388,129

← NewerPage 17 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.