Zhejiang Shouxiangu Pharm Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	52.790	56.500	52.620	56.080	42.236	5,084,758
2022-02-08	52.420	53.390	52.210	52.870	39.818	1,683,702
2022-02-07	52.900	53.480	52.320	52.450	39.502	2,908,522
2022-01-28	51.500	54.150	50.580	52.460	39.510	3,165,108
2022-01-27	51.000	51.730	50.120	50.400	37.958	1,414,572
2022-01-26	51.180	51.860	50.000	50.930	38.357	1,898,552
2022-01-25	51.400	52.500	50.110	51.170	38.538	1,856,935
2022-01-24	51.550	51.910	50.280	51.910	39.095	1,943,449
2022-01-21	52.300	52.990	50.810	51.910	39.095	2,116,626
2022-01-20	53.420	55.180	51.810	52.300	39.389	3,135,936
2022-01-19	53.450	54.000	52.570	53.500	40.293	2,799,694
2022-01-18	54.780	55.500	52.850	53.360	40.187	3,372,136
2022-01-17	55.440	56.600	54.510	54.810	41.279	2,029,826
2022-01-14	53.980	56.240	53.400	55.500	41.799	3,228,336
2022-01-13	57.500	57.570	53.670	53.980	40.654	5,741,392
2022-01-12	58.150	59.000	57.010	57.690	43.449	2,747,000
2022-01-11	57.670	59.380	57.330	58.350	43.946	4,926,421
2022-01-10	58.000	59.570	57.690	57.850	43.569	3,743,456
2022-01-07	60.000	60.000	57.880	58.000	43.682	3,041,144
2022-01-06	59.350	61.470	59.000	60.080	45.249	3,651,874
2022-01-05	61.380	61.380	58.600	59.600	44.887	3,834,036
2022-01-04	57.800	63.330	57.800	62.030	46.717	8,883,387
2021-12-31	58.170	60.180	56.660	58.000	43.682	5,693,424
2021-12-30	54.490	58.790	54.370	57.900	43.607	5,144,366
2021-12-29	55.720	56.390	54.570	54.610	41.129	2,761,384
2021-12-28	55.670	56.380	54.670	55.840	42.055	2,070,539
2021-12-27	54.830	56.040	54.200	55.870	42.078	2,458,879
2021-12-24	56.300	57.000	52.500	55.000	41.423	4,658,009
2021-12-23	55.050	56.600	54.840	56.070	42.228	4,857,162
2021-12-22	54.500	55.790	53.750	54.810	41.279	3,040,597
2021-12-21	53.700	55.260	53.200	54.400	40.971	3,075,004
2021-12-20	53.260	54.130	52.370	53.970	40.647	5,392,138
2021-12-17	51.600	52.680	50.800	52.290	39.382	2,942,525
2021-12-16	51.090	51.580	50.590	51.170	38.538	2,317,812
2021-12-15	51.910	52.340	50.350	51.100	38.485	3,757,033
2021-12-14	53.130	53.180	51.500	52.060	39.208	5,295,280
2021-12-13	50.200	53.800	50.200	52.770	39.743	5,456,478
2021-12-10	49.860	51.360	49.000	50.360	37.928	9,415,859
2021-12-09	44.980	49.480	44.980	49.480	37.265	9,528,483
2021-12-08	44.270	45.440	44.230	44.980	33.876	2,111,847
2021-12-07	43.810	44.400	43.400	44.320	33.379	1,878,436
2021-12-06	45.000	45.300	43.410	43.800	32.987	1,920,552
2021-12-03	44.700	45.190	44.500	44.950	33.854	1,476,794
2021-12-02	44.250	45.690	44.210	44.600	33.590	2,358,851
2021-12-01	45.000	45.000	44.060	44.320	33.379	1,185,416
2021-11-30	44.800	45.200	44.200	44.800	33.741	1,420,838
2021-11-29	43.160	44.800	43.120	44.510	33.522	2,130,302
2021-11-26	43.700	43.790	42.650	43.170	32.513	1,013,775
2021-11-25	43.180	45.360	42.930	43.820	33.003	2,703,178
2021-11-24	42.520	43.300	42.330	43.210	32.543	1,213,160
2021-11-23	43.380	43.380	42.420	42.610	32.091	1,098,672
2021-11-22	43.250	44.800	42.400	43.230	32.558	1,058,678
2021-11-19	44.250	44.790	42.720	43.250	32.573	1,482,880
2021-11-18	43.740	44.990	43.110	44.280	33.349	2,263,463
2021-11-17	43.000	43.510	42.730	43.510	32.769	862,275
2021-11-16	42.550	43.500	42.430	43.220	32.551	1,684,975
2021-11-15	43.500	43.780	42.150	42.430	31.956	1,529,353
2021-11-12	44.120	44.450	43.010	43.430	32.709	777,054
2021-11-11	43.880	44.040	43.170	43.810	32.995	682,110
2021-11-10	43.570	44.140	42.910	43.800	32.987	572,890

← NewerPage 20 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.