Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	50.240	51.140	49.160	49.200	37.054	1,948,666
2022-05-10	49.620	50.540	48.810	50.470	38.011	1,818,527
2022-05-09	49.640	50.200	48.500	49.760	37.476	1,834,905
2022-05-06	48.380	49.860	47.880	49.780	37.491	2,115,516
2022-05-05	48.180	50.000	47.950	49.380	37.190	2,756,404
2022-04-29	47.520	50.300	47.020	48.380	36.437	3,597,179
2022-04-28	44.750	48.480	44.420	47.720	35.940	3,475,460
2022-04-27	44.240	45.250	42.000	44.920	33.831	2,122,029
2022-04-26	43.490	45.500	42.680	44.500	33.515	2,863,568
2022-04-25	45.400	45.980	42.800	43.300	32.611	2,288,692
2022-04-22	46.180	46.420	44.960	45.730	34.441	1,685,320
2022-04-21	48.550	48.940	46.120	46.310	34.878	2,285,140
2022-04-20	49.400	50.190	48.680	49.000	36.904	1,322,167
2022-04-19	50.000	50.970	49.000	49.450	37.243	1,362,604
2022-04-18	49.970	50.190	48.510	49.910	37.589	1,905,982
2022-04-15	52.100	52.100	49.800	49.850	37.544	1,637,190
2022-04-14	52.200	52.700	51.400	52.100	39.238	1,396,076
2022-04-13	53.420	53.480	51.710	52.080	39.223	1,328,860
2022-04-12	51.310	54.180	50.810	53.440	40.248	2,567,194
2022-04-11	52.500	53.350	51.380	51.500	38.787	2,663,299
2022-04-08	54.830	54.880	52.010	53.200	40.067	3,927,664
2022-04-07	59.000	59.000	53.480	54.390	40.963	5,634,519
2022-04-06	60.000	60.450	57.270	58.600	44.134	4,411,332
2022-04-01	57.560	60.350	56.980	59.530	44.834	4,883,517
2022-03-31	56.940	58.680	56.630	58.070	43.735	3,855,868
2022-03-30	57.950	58.160	56.160	56.880	42.838	3,399,761
2022-03-29	54.730	59.190	53.670	58.250	43.870	7,285,744
2022-03-28	54.800	55.200	53.140	54.520	41.061	1,158,584
2022-03-25	54.170	56.100	53.770	54.800	41.272	1,947,388
2022-03-24	53.620	54.640	53.270	53.890	40.587	1,525,760
2022-03-23	53.950	54.500	52.890	53.730	40.466	1,559,135
2022-03-22	52.450	53.960	51.810	53.210	40.075	1,549,015
2022-03-21	51.900	52.800	51.350	52.450	39.502	1,632,897
2022-03-18	50.080	51.150	49.830	51.000	38.410	1,175,171
2022-03-17	48.890	51.000	48.400	50.000	37.657	1,786,704
2022-03-16	49.500	50.490	46.420	48.330	36.399	2,493,290
2022-03-15	52.480	52.480	49.130	49.500	37.280	2,580,575
2022-03-14	54.020	54.200	52.530	52.550	39.577	1,216,399
2022-03-11	53.180	54.820	52.560	53.810	40.526	1,829,750
2022-03-10	53.000	54.960	53.000	53.660	40.413	2,252,997
2022-03-09	53.300	53.650	50.590	52.520	39.555	2,353,579
2022-03-08	55.300	55.790	52.120	52.380	39.449	2,836,021
2022-03-07	55.310	56.500	54.460	55.300	41.649	1,798,522
2022-03-04	55.020	56.390	54.800	55.620	41.890	2,614,094
2022-03-03	55.790	56.280	55.100	55.270	41.626	1,702,590
2022-03-02	54.000	55.880	53.170	55.800	42.025	2,030,024
2022-03-01	54.710	54.780	52.880	54.150	40.782	1,367,080
2022-02-28	55.000	55.180	53.770	54.200	40.820	1,455,898
2022-02-25	52.730	54.950	52.680	53.970	40.647	1,701,100
2022-02-24	52.460	54.540	51.800	52.490	39.532	2,267,185
2022-02-23	51.750	53.580	51.520	52.730	39.713	1,972,336
2022-02-22	53.460	53.480	50.780	51.850	39.050	2,418,547
2022-02-21	53.940	54.660	52.650	53.720	40.459	1,846,867
2022-02-18	52.750	54.360	52.180	53.940	40.624	1,356,804
2022-02-17	53.660	53.670	52.010	52.580	39.600	1,294,952
2022-02-16	53.620	54.390	52.400	53.680	40.428	1,083,160
2022-02-15	52.990	54.100	52.030	53.210	40.075	1,511,222
2022-02-14	52.500	54.000	52.000	53.080	39.977	1,511,246
2022-02-11	55.560	55.680	52.180	52.550	39.577	2,789,452
2022-02-10	56.080	57.490	55.230	55.610	41.882	2,120,033

← NewerPage 19 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.