Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.420	35.500	34.810	35.340	34.974	1,138,232
2022-08-03	34.700	35.720	34.700	35.300	34.935	2,051,828
2022-08-02	35.900	35.900	33.590	34.880	34.519	3,587,468
2022-08-01	36.460	36.460	35.000	36.200	35.825	2,089,671
2022-07-29	37.890	38.230	36.000	36.700	36.320	2,775,345
2022-07-28	38.800	39.190	37.850	38.080	37.686	2,326,427
2022-07-27	39.650	39.880	39.000	39.000	38.596	1,307,782
2022-07-26	38.760	39.750	38.280	39.600	39.190	2,185,955
2022-07-25	38.400	39.400	38.000	38.760	38.359	2,915,039
2022-07-22	41.600	41.600	37.380	39.080	38.676	6,424,336
2022-07-21	40.980	40.980	40.020	40.600	40.180	1,099,131
2022-07-20	40.120	41.720	40.020	40.720	40.299	2,639,330
2022-07-19	40.220	40.510	39.590	40.150	39.734	1,629,855
2022-07-18	40.000	40.600	39.360	40.320	39.903	1,274,480
2022-07-15	40.610	41.260	39.520	40.000	39.586	1,614,479
2022-07-14	40.700	41.100	40.380	40.450	40.031	1,312,932
2022-07-13	40.810	41.090	40.120	40.750	40.328	1,596,130
2022-07-12	41.210	41.390	40.280	40.770	40.348	1,993,410
2022-07-11	41.300	41.780	40.280	41.090	40.665	2,607,470
2022-07-08	40.090	41.500	39.700	41.100	40.675	2,935,070
2022-07-07	39.620	40.260	38.910	40.010	39.596	2,629,452
2022-07-06	39.880	40.790	39.410	39.760	39.349	3,933,854
2022-07-05	39.070	40.310	39.000	40.020	39.606	3,865,704
2022-07-04	39.510	39.550	38.550	39.160	38.755	2,667,242
2022-07-01	38.940	39.930	38.450	39.400	38.992	3,936,057
2022-06-30	37.970	39.100	37.810	38.780	38.379	4,641,138
2022-06-29	38.150	38.290	37.700	37.710	37.320	1,557,233
2022-06-28	37.580	38.330	37.500	38.190	37.795	1,474,379
2022-06-27	38.600	39.220	37.500	37.760	37.369	2,827,577
2022-06-24	37.750	38.880	37.750	37.990	37.597	2,235,028
2022-06-23	38.480	38.500	37.040	38.430	38.032	3,883,362
2022-06-22	38.800	38.990	37.440	38.810	38.408	2,590,394
2022-06-21	40.170	40.170	38.480	39.010	38.606	1,636,959
2022-06-20	39.650	40.350	39.580	39.870	39.457	3,073,900
2022-06-17	39.880	40.340	39.200	39.660	39.250	3,118,628
2022-06-16	39.470	40.240	39.050	40.160	39.744	2,967,159
2022-06-15	39.090	39.660	38.710	39.500	39.091	2,164,775
2022-06-14	38.830	39.190	38.120	39.090	38.685	1,762,579
2022-06-13	37.800	39.150	37.630	38.930	38.527	1,299,042
2022-06-10	38.360	38.390	37.890	38.180	37.785	1,419,425
2022-06-09	39.180	39.310	37.900	38.090	37.696	1,402,371
2022-06-08	39.600	40.200	38.700	39.220	38.814	1,598,298
2022-06-07	39.490	39.970	38.960	39.720	39.309	1,893,053
2022-06-06	37.550	39.170	37.550	38.950	38.547	2,742,819
2022-06-02	37.810	37.850	37.150	37.520	37.132	1,436,502
2022-06-01	38.450	38.450	37.600	37.820	37.429	1,429,190
2022-05-31	38.210	38.370	37.620	38.150	37.755	1,394,470
2022-05-30	37.990	38.550	37.170	38.110	37.716	1,825,346
2022-05-27	38.000	38.460	37.780	38.000	37.607	1,140,325
2022-05-26	38.380	38.850	37.450	38.370	37.973	1,393,995
2022-05-25	48.780	49.480	47.670	49.290	37.122	1,849,718
2022-05-24	50.880	50.900	48.500	48.790	36.746	1,750,970
2022-05-23	49.960	51.200	49.750	50.850	38.297	2,076,367
2022-05-20	48.950	50.350	48.660	49.760	37.476	2,179,702
2022-05-19	48.570	50.300	48.350	48.970	36.881	2,478,585
2022-05-18	49.490	49.740	48.250	48.860	36.798	1,196,130
2022-05-17	50.030	50.030	48.000	49.530	37.303	1,972,354
2022-05-16	49.610	50.790	49.350	50.140	37.762	1,143,277
2022-05-13	49.830	50.360	48.720	49.130	37.002	1,229,709
2022-05-12	48.910	49.890	48.910	49.540	37.310	1,588,515

← NewerPage 18 of 21 · 1,219 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.