Zhejiang Shouxiangu Pharm Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.770 | 22.780 | 21.860 | 21.920 | 21.920 | 7,491,237 |
| 2024-10-28 | 22.600 | 23.100 | 22.580 | 23.070 | 23.070 | 3,047,078 |
| 2024-10-25 | 22.260 | 22.730 | 22.240 | 22.600 | 22.600 | 2,817,769 |
| 2024-10-24 | 22.460 | 22.730 | 22.260 | 22.320 | 22.320 | 2,540,414 |
| 2024-10-23 | 22.700 | 22.820 | 22.400 | 22.550 | 22.550 | 2,829,079 |
| 2024-10-22 | 22.190 | 22.750 | 22.050 | 22.700 | 22.700 | 3,969,081 |
| 2024-10-21 | 22.300 | 22.590 | 22.020 | 22.190 | 22.190 | 3,664,423 |
| 2024-10-18 | 21.600 | 22.700 | 21.550 | 22.220 | 22.220 | 3,602,954 |
| 2024-10-17 | 22.170 | 22.300 | 21.660 | 21.660 | 21.660 | 2,118,924 |
| 2024-10-16 | 21.600 | 22.080 | 21.500 | 21.880 | 21.880 | 2,000,269 |
| 2024-10-15 | 22.270 | 22.430 | 21.820 | 21.820 | 21.820 | 2,713,850 |
| 2024-10-14 | 22.290 | 22.590 | 21.610 | 22.270 | 22.270 | 3,290,979 |
| 2024-10-11 | 23.110 | 23.110 | 21.810 | 22.260 | 22.260 | 3,592,240 |
| 2024-10-10 | 23.480 | 24.100 | 23.000 | 23.120 | 23.120 | 3,769,705 |
| 2024-10-09 | 25.100 | 25.100 | 23.190 | 23.300 | 23.300 | 6,208,673 |
| 2024-10-08 | 27.130 | 27.130 | 24.770 | 25.350 | 25.350 | 10,083,109 |
| 2024-09-30 | 24.000 | 24.660 | 23.100 | 24.660 | 24.660 | 7,076,118 |
| 2024-09-27 | 21.700 | 22.430 | 21.400 | 22.420 | 22.420 | 2,605,776 |
| 2024-09-26 | 20.040 | 21.260 | 19.940 | 21.210 | 21.210 | 4,098,093 |
| 2024-09-25 | 20.080 | 20.550 | 20.020 | 20.030 | 20.030 | 2,484,776 |
| 2024-09-24 | 19.120 | 20.070 | 19.000 | 20.070 | 20.070 | 3,055,991 |
| 2024-09-23 | 18.950 | 19.200 | 18.850 | 18.930 | 18.930 | 1,034,230 |
| 2024-09-20 | 19.250 | 19.250 | 18.780 | 18.960 | 18.960 | 1,400,110 |
| 2024-09-19 | 18.950 | 19.500 | 18.790 | 19.240 | 19.240 | 1,656,350 |
| 2024-09-18 | 19.000 | 19.050 | 18.490 | 18.810 | 18.810 | 1,471,953 |
| 2024-09-13 | 19.650 | 19.660 | 18.940 | 18.990 | 18.990 | 2,077,054 |
| 2024-09-12 | 19.800 | 20.080 | 19.590 | 19.600 | 19.600 | 1,159,610 |
| 2024-09-11 | 19.740 | 19.880 | 19.600 | 19.800 | 19.800 | 783,430 |
| 2024-09-10 | 20.040 | 20.050 | 19.530 | 19.790 | 19.790 | 1,328,530 |
| 2024-09-09 | 19.850 | 20.140 | 19.760 | 20.010 | 20.010 | 1,323,080 |
| 2024-09-06 | 20.450 | 20.450 | 19.880 | 19.900 | 19.900 | 1,297,000 |
| 2024-09-05 | 20.220 | 20.480 | 20.190 | 20.350 | 20.350 | 1,031,840 |
| 2024-09-04 | 19.950 | 20.430 | 19.950 | 20.170 | 20.170 | 1,159,842 |
| 2024-09-03 | 20.000 | 20.440 | 19.820 | 20.140 | 20.140 | 1,341,479 |
| 2024-09-02 | 20.840 | 20.890 | 19.990 | 20.000 | 20.000 | 2,769,877 |
| 2024-08-30 | 20.460 | 21.230 | 20.360 | 20.900 | 20.900 | 2,252,547 |
| 2024-08-29 | 20.030 | 20.740 | 19.810 | 20.640 | 20.640 | 2,118,699 |
| 2024-08-28 | 20.500 | 20.600 | 19.840 | 20.040 | 20.040 | 3,201,060 |
| 2024-08-27 | 20.970 | 21.200 | 20.880 | 21.040 | 21.040 | 1,027,550 |
| 2024-08-26 | 21.200 | 21.280 | 20.700 | 21.140 | 21.140 | 1,131,700 |
| 2024-08-23 | 21.500 | 21.770 | 20.910 | 21.110 | 21.110 | 1,914,380 |
| 2024-08-22 | 21.760 | 21.980 | 21.580 | 21.620 | 21.620 | 1,186,680 |
| 2024-08-21 | 21.880 | 22.050 | 21.630 | 21.650 | 21.650 | 851,230 |
| 2024-08-20 | 22.310 | 22.350 | 21.900 | 21.940 | 21.940 | 1,280,345 |
| 2024-08-19 | 22.360 | 22.590 | 22.160 | 22.220 | 22.220 | 1,136,010 |
| 2024-08-16 | 22.530 | 22.610 | 22.300 | 22.370 | 22.370 | 1,177,440 |
| 2024-08-15 | 22.420 | 22.920 | 22.290 | 22.520 | 22.520 | 1,569,400 |
| 2024-08-14 | 22.870 | 22.930 | 22.440 | 22.520 | 22.520 | 1,264,380 |
| 2024-08-13 | 22.920 | 23.090 | 22.700 | 22.900 | 22.900 | 1,276,106 |
| 2024-08-12 | 22.730 | 23.390 | 22.670 | 23.110 | 23.110 | 1,756,029 |
| 2024-08-09 | 23.400 | 23.440 | 22.810 | 22.890 | 22.890 | 1,927,450 |
| 2024-08-08 | 23.000 | 23.530 | 22.910 | 23.340 | 23.340 | 2,707,440 |
| 2024-08-07 | 23.140 | 23.230 | 22.850 | 23.070 | 23.070 | 1,538,713 |
| 2024-08-06 | 22.700 | 23.320 | 22.700 | 23.320 | 23.320 | 2,164,638 |
| 2024-08-05 | 22.550 | 23.350 | 22.540 | 22.630 | 22.630 | 2,109,043 |
| 2024-08-02 | 22.610 | 23.150 | 22.450 | 22.730 | 22.730 | 1,630,180 |
| 2024-08-01 | 22.650 | 23.250 | 22.450 | 22.680 | 22.680 | 1,868,606 |
| 2024-07-31 | 21.590 | 22.770 | 21.410 | 22.750 | 22.750 | 2,762,189 |
| 2024-07-30 | 21.550 | 21.630 | 21.290 | 21.590 | 21.590 | 930,150 |
| 2024-07-29 | 21.990 | 22.060 | 21.460 | 21.560 | 21.560 | 1,841,827 |
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.