Jiuzhitang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.930 | 9.090 | 8.580 | 8.640 | 8.640 | 28,808,250 |
| 2026-10-15 | 8.600 | 8.980 | 8.560 | 8.860 | 8.860 | 23,864,166 |
| 2026-10-14 | 8.860 | 8.930 | 8.750 | 8.760 | 8.760 | 19,079,133 |
| 2026-10-13 | 8.900 | 9.010 | 8.750 | 8.930 | 8.930 | 28,649,500 |
| 2026-10-12 | 8.900 | 9.020 | 8.780 | 8.810 | 8.810 | 13,489,804 |
| 2026-10-09 | 8.700 | 8.930 | 8.630 | 8.910 | 8.910 | 20,234,430 |
| 2026-10-08 | 8.740 | 8.890 | 8.650 | 8.700 | 8.700 | 13,426,575 |
| 2026-09-30 | 8.550 | 8.790 | 8.530 | 8.750 | 8.750 | 14,500,300 |
| 2026-09-29 | 8.520 | 8.660 | 8.480 | 8.550 | 8.550 | 8,581,107 |
| 2026-09-28 | 8.500 | 8.620 | 8.480 | 8.560 | 8.560 | 10,083,405 |
| 2026-09-24 | 8.610 | 8.730 | 8.500 | 8.520 | 8.520 | 11,456,300 |
| 2026-09-23 | 8.850 | 8.850 | 8.640 | 8.670 | 8.670 | 12,206,765 |
| 2026-09-22 | 8.950 | 8.960 | 8.800 | 8.830 | 8.830 | 13,924,650 |
| 2026-09-21 | 8.680 | 8.980 | 8.680 | 8.970 | 8.970 | 19,877,105 |
| 2026-09-18 | 8.650 | 8.810 | 8.630 | 8.680 | 8.680 | 11,377,691 |
| 2026-09-17 | 8.520 | 8.660 | 8.520 | 8.600 | 8.600 | 6,134,106 |
| 2026-09-16 | 8.580 | 8.630 | 8.480 | 8.590 | 8.590 | 9,918,100 |
| 2026-09-15 | 8.670 | 8.770 | 8.580 | 8.590 | 8.590 | 9,140,215 |
| 2026-09-14 | 8.560 | 8.750 | 8.520 | 8.740 | 8.740 | 10,585,763 |
| 2026-09-11 | 8.680 | 8.700 | 8.490 | 8.560 | 8.560 | 15,305,210 |
| 2026-09-10 | 8.950 | 8.950 | 8.710 | 8.730 | 8.730 | 15,924,800 |
| 2026-09-09 | 9.050 | 9.080 | 8.920 | 9.000 | 9.000 | 13,644,238 |
| 2026-09-08 | 8.900 | 9.120 | 8.840 | 9.120 | 9.120 | 20,024,641 |
| 2026-09-07 | 8.890 | 8.930 | 8.850 | 8.910 | 8.910 | 9,313,100 |
| 2026-09-04 | 8.910 | 9.050 | 8.890 | 8.930 | 8.930 | 13,138,673 |
| 2026-09-03 | 9.050 | 9.080 | 8.900 | 8.920 | 8.920 | 14,362,498 |
| 2026-09-02 | 9.110 | 9.180 | 9.010 | 9.050 | 9.050 | 15,110,400 |
| 2026-09-01 | 8.890 | 9.200 | 8.850 | 9.190 | 9.190 | 25,017,240 |
| 2026-08-31 | 9.100 | 9.100 | 8.870 | 8.900 | 8.900 | 18,793,400 |
| 2026-08-28 | 9.100 | 9.200 | 9.000 | 9.140 | 9.140 | 19,623,756 |
| 2026-08-27 | 8.980 | 9.170 | 8.920 | 9.140 | 9.140 | 23,305,305 |
| 2026-08-26 | 8.800 | 9.390 | 8.800 | 9.020 | 9.020 | 30,908,699 |
| 2026-08-25 | 8.600 | 8.900 | 8.520 | 8.850 | 8.850 | 21,599,500 |
| 2026-08-24 | 8.960 | 9.030 | 8.540 | 8.660 | 8.660 | 34,002,801 |
| 2026-08-21 | 9.360 | 9.370 | 8.960 | 9.040 | 9.040 | 38,583,699 |
| 2026-08-20 | 9.470 | 9.670 | 9.240 | 9.520 | 9.520 | 41,867,273 |
| 2026-08-19 | 9.350 | 9.800 | 9.220 | 9.240 | 9.240 | 37,626,648 |
| 2026-08-18 | 9.530 | 9.770 | 9.360 | 9.410 | 9.410 | 29,534,996 |
| 2026-08-17 | 9.490 | 9.670 | 9.120 | 9.620 | 9.620 | 44,126,480 |
| 2026-08-14 | 9.460 | 9.650 | 9.340 | 9.530 | 9.530 | 37,220,406 |
| 2026-08-13 | 9.330 | 9.690 | 9.180 | 9.530 | 9.530 | 57,584,180 |
| 2026-08-12 | 9.300 | 9.550 | 9.290 | 9.380 | 9.380 | 25,908,316 |
| 2026-08-11 | 9.410 | 9.540 | 9.340 | 9.360 | 9.360 | 27,877,217 |
| 2026-08-10 | 9.520 | 9.650 | 9.390 | 9.500 | 9.500 | 49,312,344 |
| 2026-08-07 | 9.010 | 9.480 | 8.960 | 9.480 | 9.480 | 62,502,926 |
| 2026-08-06 | 9.090 | 9.170 | 8.960 | 9.050 | 9.050 | 30,988,943 |
| 2026-08-05 | 9.200 | 9.230 | 9.000 | 9.090 | 9.090 | 30,518,195 |
| 2026-08-04 | 9.180 | 9.280 | 9.060 | 9.240 | 9.240 | 29,652,559 |
| 2026-08-03 | 9.090 | 9.230 | 9.020 | 9.180 | 9.180 | 28,656,818 |
| 2026-07-31 | 8.770 | 9.050 | 8.730 | 9.050 | 9.050 | 27,413,328 |
| 2026-07-30 | 8.980 | 9.220 | 8.840 | 8.850 | 8.850 | 40,475,770 |
| 2026-07-29 | 9.060 | 9.170 | 8.980 | 9.010 | 9.010 | 31,047,971 |
| 2026-07-28 | 9.160 | 9.360 | 9.040 | 9.060 | 9.060 | 32,954,199 |
| 2026-07-27 | 8.610 | 9.200 | 8.600 | 9.190 | 9.190 | 42,936,039 |
| 2026-07-24 | 9.000 | 9.250 | 8.710 | 8.750 | 8.750 | 35,987,129 |
| 2026-07-23 | 8.960 | 9.290 | 8.910 | 9.160 | 9.160 | 42,167,688 |
| 2026-07-22 | 8.860 | 9.270 | 8.830 | 9.080 | 9.080 | 53,793,910 |
| 2026-07-21 | 8.890 | 8.960 | 8.600 | 8.910 | 8.910 | 53,594,836 |
| 2026-07-20 | 8.980 | 9.230 | 8.770 | 9.090 | 9.090 | 64,918,844 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.3000 CNY |
| 2025-05-08 | 0.3000 CNY |
| 2024-05-28 | 0.4000 CNY |
| 2023-06-06 | 0.4000 CNY |
| 2022-06-01 | 0.4000 CNY |
| 2021-04-20 | 0.4000 CNY |
| 2020-06-01 | 0.4000 CNY |
| 2019-06-11 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.