Xuanzhu Biopharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.000	24.500	21.560	21.560	21.560	1,291,000
2026-04-29	26.000	26.000	23.520	24.000	24.000	1,225,998
2026-04-28	26.100	27.360	24.320	24.600	24.600	2,407,500
2026-04-27	25.580	25.900	24.280	24.300	24.300	637,500
2026-04-24	26.380	28.000	24.600	24.820	24.820	2,277,500
2026-04-23	26.000	31.660	25.520	26.280	26.280	6,115,500
2026-04-22	28.960	28.960	26.140	26.140	26.140	1,621,000
2026-04-21	31.160	31.680	29.120	29.120	29.120	971,000
2026-04-20	33.300	33.300	30.980	31.140	31.140	1,824,609
2026-04-17	33.620	35.140	33.060	33.560	33.560	2,239,000
2026-04-16	36.600	36.600	32.720	32.920	32.920	3,047,500
2026-04-15	34.000	41.000	34.000	36.020	36.020	11,620,000
2026-04-14	32.480	35.360	31.140	32.600	32.600	3,135,000
2026-04-13	31.320	32.760	30.520	31.000	31.000	712,500
2026-04-10	33.000	37.000	31.860	32.360	32.360	3,574,004
2026-04-09	32.060	33.000	30.080	31.340	31.340	702,000
2026-04-08	31.060	31.980	31.060	31.100	31.100	486,500
2026-04-02	31.280	34.660	30.400	31.060	31.060	2,336,500
2026-04-01	30.100	34.000	29.120	30.240	30.240	1,358,000
2026-03-31	32.560	32.560	29.320	29.320	29.320	527,000
2026-03-30	35.220	35.220	32.000	32.120	32.120	589,591
2026-03-27	36.120	37.800	35.100	35.100	35.100	666,000
2026-03-26	37.940	43.980	36.000	36.120	36.120	1,532,000
2026-03-25	38.340	38.880	36.000	36.280	36.280	456,500
2026-03-24	37.780	44.000	36.580	37.600	37.600	1,428,406
2026-03-23	43.000	43.000	36.620	37.180	37.180	629,500
2026-03-20	49.000	50.850	43.000	43.000	43.000	1,607,407
2026-03-19	43.700	69.550	43.300	49.840	49.840	6,277,714
2026-03-18	47.400	47.400	42.920	42.920	42.920	645,694
2026-03-17	48.100	48.100	46.200	47.360	47.360	377,374
2026-03-16	49.000	50.000	47.520	48.080	48.080	359,000
2026-03-13	48.200	51.000	48.000	50.000	50.000	455,400
2026-03-12	52.350	52.600	47.100	51.200	51.200	593,500
2026-03-11	55.000	55.000	51.000	52.300	52.300	535,000
2026-03-10	54.150	57.650	49.060	52.900	52.900	1,132,110
2026-03-09	51.850	55.700	46.720	54.150	54.150	945,242
2026-03-06	51.800	53.750	48.620	50.000	50.000	664,500
2026-03-05	54.600	59.350	52.450	53.100	53.100	383,500
2026-03-04	60.300	60.500	50.400	54.550	54.550	407,194
2026-03-03	64.000	64.000	60.800	61.000	61.000	340,017
2026-03-02	65.500	65.500	61.600	62.150	62.150	352,530
2026-02-27	65.000	68.000	64.900	66.000	66.000	365,311
2026-02-26	65.700	67.500	64.700	65.450	65.450	322,083
2026-02-25	63.500	67.700	63.500	65.450	65.450	331,021
2026-02-24	62.000	64.450	61.150	63.100	63.100	331,000
2026-02-23	62.250	62.850	60.650	62.400	62.400	332,000
2026-02-20	63.000	64.500	61.650	62.150	62.150	184,003
2026-02-16	62.500	64.650	62.500	63.850	63.850	131,000
2026-02-13	64.000	64.000	60.000	63.200	63.200	394,007
2026-02-12	67.900	68.500	64.000	65.500	65.500	431,000
2026-02-11	77.450	78.200	65.350	68.000	68.000	435,570
2026-02-10	76.500	79.100	75.050	77.450	77.450	328,951
2026-02-09	69.000	78.800	69.000	76.550	76.550	409,585
2026-02-06	66.950	70.000	65.000	69.300	69.300	354,605
2026-02-05	70.700	70.700	65.050	66.500	66.500	335,000
2026-02-04	67.200	71.650	65.800	70.750	70.750	353,813
2026-02-03	63.000	68.500	63.000	66.600	66.600	323,500
2026-02-02	63.800	64.700	62.000	62.800	62.800	318,500
2026-01-30	66.000	67.000	64.200	64.350	64.350	331,000
2026-01-29	65.800	68.000	65.250	65.650	65.650	328,500

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.