Zhejiang Shouxiangu Pharm Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.990 | 20.030 | 19.850 | 19.920 | 19.920 | 881,700 |
| 2025-01-21 | 20.100 | 20.120 | 19.830 | 20.050 | 20.050 | 1,157,378 |
| 2025-01-20 | 20.010 | 20.190 | 20.000 | 20.060 | 20.060 | 1,582,460 |
| 2025-01-17 | 19.980 | 20.080 | 19.800 | 20.010 | 20.010 | 1,418,360 |
| 2025-01-16 | 20.010 | 20.180 | 19.760 | 19.980 | 19.980 | 1,458,700 |
| 2025-01-15 | 19.990 | 20.000 | 19.770 | 19.910 | 19.910 | 1,480,366 |
| 2025-01-14 | 19.520 | 20.060 | 19.520 | 20.060 | 20.060 | 2,122,860 |
| 2025-01-13 | 19.510 | 19.640 | 19.300 | 19.510 | 19.510 | 1,301,757 |
| 2025-01-10 | 19.780 | 19.950 | 19.600 | 19.600 | 19.600 | 1,363,100 |
| 2025-01-09 | 19.710 | 19.900 | 19.630 | 19.760 | 19.760 | 1,192,959 |
| 2025-01-08 | 20.020 | 20.070 | 19.520 | 19.830 | 19.830 | 2,552,800 |
| 2025-01-07 | 20.150 | 20.150 | 19.820 | 20.140 | 20.140 | 2,055,270 |
| 2025-01-06 | 20.250 | 20.470 | 19.950 | 20.050 | 20.050 | 2,418,400 |
| 2025-01-03 | 20.800 | 20.880 | 20.060 | 20.110 | 20.110 | 2,626,401 |
| 2025-01-02 | 21.210 | 21.540 | 20.600 | 20.680 | 20.680 | 2,813,026 |
| 2024-12-31 | 21.660 | 21.720 | 21.180 | 21.210 | 21.210 | 2,853,190 |
| 2024-12-30 | 22.000 | 22.120 | 21.630 | 21.660 | 21.660 | 2,989,510 |
| 2024-12-27 | 21.500 | 22.950 | 21.370 | 22.160 | 22.160 | 5,381,822 |
| 2024-12-26 | 21.400 | 21.520 | 21.390 | 21.490 | 21.490 | 1,757,282 |
| 2024-12-25 | 21.600 | 21.810 | 21.320 | 21.530 | 21.530 | 2,039,029 |
| 2024-12-24 | 21.370 | 21.520 | 21.280 | 21.500 | 21.500 | 1,773,553 |
| 2024-12-23 | 22.060 | 22.180 | 21.300 | 21.360 | 21.360 | 3,337,191 |
| 2024-12-20 | 22.150 | 22.770 | 21.900 | 22.060 | 22.060 | 4,254,019 |
| 2024-12-19 | 21.950 | 22.290 | 21.880 | 22.210 | 22.210 | 2,402,650 |
| 2024-12-18 | 22.700 | 22.720 | 22.030 | 22.080 | 22.080 | 2,956,646 |
| 2024-12-17 | 23.220 | 23.220 | 22.510 | 22.530 | 22.530 | 3,690,260 |
| 2024-12-16 | 23.400 | 23.880 | 23.180 | 23.290 | 23.290 | 4,097,163 |
| 2024-12-13 | 23.620 | 23.930 | 23.320 | 23.360 | 23.360 | 5,572,420 |
| 2024-12-12 | 23.150 | 23.720 | 22.910 | 23.720 | 23.720 | 5,895,209 |
| 2024-12-11 | 22.790 | 23.140 | 22.610 | 23.020 | 23.020 | 3,100,020 |
| 2024-12-10 | 23.250 | 23.280 | 22.600 | 22.670 | 22.670 | 3,383,899 |
| 2024-12-09 | 22.940 | 23.060 | 22.510 | 22.660 | 22.660 | 2,405,410 |
| 2024-12-06 | 22.780 | 22.890 | 22.500 | 22.800 | 22.800 | 2,779,630 |
| 2024-12-05 | 22.500 | 22.700 | 22.250 | 22.680 | 22.680 | 2,296,480 |
| 2024-12-04 | 22.900 | 23.180 | 22.470 | 22.500 | 22.500 | 3,340,600 |
| 2024-12-03 | 23.020 | 23.100 | 22.710 | 22.930 | 22.930 | 2,625,500 |
| 2024-12-02 | 22.180 | 23.470 | 22.170 | 23.090 | 23.090 | 5,879,850 |
| 2024-11-29 | 21.900 | 22.350 | 21.810 | 22.170 | 22.170 | 2,681,170 |
| 2024-11-28 | 21.790 | 21.960 | 21.670 | 21.820 | 21.820 | 1,692,458 |
| 2024-11-27 | 21.510 | 21.860 | 21.080 | 21.840 | 21.840 | 1,929,100 |
| 2024-11-26 | 21.640 | 21.850 | 21.420 | 21.530 | 21.530 | 1,657,620 |
| 2024-11-25 | 21.300 | 21.680 | 21.300 | 21.640 | 21.640 | 1,677,407 |
| 2024-11-22 | 22.170 | 22.170 | 21.500 | 21.500 | 21.500 | 2,576,280 |
| 2024-11-21 | 22.240 | 22.270 | 22.010 | 22.180 | 22.180 | 1,600,892 |
| 2024-11-20 | 22.040 | 22.270 | 21.920 | 22.270 | 22.270 | 2,008,084 |
| 2024-11-19 | 21.760 | 22.090 | 21.640 | 22.080 | 22.080 | 1,708,885 |
| 2024-11-18 | 21.920 | 22.090 | 21.540 | 21.670 | 21.670 | 2,438,114 |
| 2024-11-15 | 22.110 | 22.400 | 21.850 | 21.910 | 21.910 | 2,675,645 |
| 2024-11-14 | 22.920 | 22.970 | 22.290 | 22.320 | 22.320 | 2,767,602 |
| 2024-11-13 | 23.000 | 23.200 | 22.590 | 22.870 | 22.870 | 3,065,318 |
| 2024-11-12 | 22.930 | 23.720 | 22.880 | 23.070 | 23.070 | 5,467,812 |
| 2024-11-11 | 22.970 | 23.050 | 22.690 | 22.930 | 22.930 | 3,724,212 |
| 2024-11-08 | 23.580 | 23.770 | 22.830 | 23.040 | 23.040 | 4,709,580 |
| 2024-11-07 | 22.880 | 23.400 | 22.500 | 23.400 | 23.400 | 6,238,300 |
| 2024-11-06 | 22.650 | 22.810 | 22.300 | 22.450 | 22.450 | 4,471,240 |
| 2024-11-05 | 21.680 | 22.940 | 21.600 | 22.750 | 22.750 | 6,964,966 |
| 2024-11-04 | 21.200 | 21.650 | 21.180 | 21.650 | 21.650 | 1,970,922 |
| 2024-11-01 | 21.510 | 21.690 | 21.110 | 21.200 | 21.200 | 3,061,701 |
| 2024-10-31 | 21.600 | 21.780 | 21.420 | 21.560 | 21.560 | 2,842,998 |
| 2024-10-30 | 21.760 | 21.950 | 21.380 | 21.610 | 21.610 | 3,389,133 |
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.