Jiuzhitang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.790 | 6.860 | 6.650 | 6.670 | 6.233 | 6,665,400 |
| 2024-07-22 | 6.720 | 6.850 | 6.670 | 6.820 | 6.373 | 8,389,797 |
| 2024-07-19 | 6.500 | 6.840 | 6.480 | 6.730 | 6.289 | 10,281,210 |
| 2024-07-18 | 6.490 | 6.540 | 6.420 | 6.520 | 6.093 | 3,981,291 |
| 2024-07-17 | 6.500 | 6.540 | 6.450 | 6.510 | 6.083 | 3,126,969 |
| 2024-07-16 | 6.490 | 6.550 | 6.470 | 6.510 | 6.083 | 2,994,303 |
| 2024-07-15 | 6.590 | 6.590 | 6.430 | 6.490 | 6.065 | 3,806,149 |
| 2024-07-12 | 6.530 | 6.630 | 6.510 | 6.600 | 6.168 | 5,261,039 |
| 2024-07-11 | 6.470 | 6.560 | 6.420 | 6.550 | 6.121 | 5,325,792 |
| 2024-07-10 | 6.410 | 6.480 | 6.350 | 6.390 | 5.971 | 3,028,669 |
| 2024-07-09 | 6.420 | 6.470 | 6.240 | 6.430 | 6.009 | 4,718,251 |
| 2024-07-08 | 6.540 | 6.550 | 6.380 | 6.390 | 5.971 | 4,208,212 |
| 2024-07-05 | 6.350 | 6.590 | 6.320 | 6.560 | 6.130 | 5,608,799 |
| 2024-07-04 | 6.630 | 6.640 | 6.310 | 6.380 | 5.962 | 4,912,799 |
| 2024-07-03 | 6.590 | 6.640 | 6.550 | 6.590 | 6.158 | 3,236,386 |
| 2024-07-02 | 6.440 | 6.680 | 6.430 | 6.580 | 6.149 | 6,218,264 |
| 2024-07-01 | 6.390 | 6.460 | 6.300 | 6.450 | 6.027 | 4,379,403 |
| 2024-06-28 | 6.370 | 6.430 | 6.290 | 6.380 | 5.962 | 6,334,250 |
| 2024-06-27 | 6.360 | 6.390 | 6.280 | 6.330 | 5.915 | 4,645,200 |
| 2024-06-26 | 6.160 | 6.330 | 6.100 | 6.330 | 5.915 | 5,629,727 |
| 2024-06-25 | 6.290 | 6.320 | 6.100 | 6.170 | 5.766 | 7,136,032 |
| 2024-06-24 | 6.620 | 6.620 | 6.300 | 6.300 | 5.887 | 9,982,815 |
| 2024-06-21 | 6.690 | 6.730 | 6.630 | 6.630 | 6.196 | 3,467,937 |
| 2024-06-20 | 6.820 | 6.840 | 6.670 | 6.700 | 6.261 | 5,653,861 |
| 2024-06-19 | 6.720 | 6.900 | 6.710 | 6.840 | 6.392 | 7,229,616 |
| 2024-06-18 | 6.700 | 6.760 | 6.670 | 6.720 | 6.280 | 4,180,926 |
| 2024-06-17 | 6.850 | 6.850 | 6.660 | 6.660 | 6.224 | 6,772,123 |
| 2024-06-14 | 6.860 | 6.890 | 6.820 | 6.870 | 6.420 | 4,266,169 |
| 2024-06-13 | 6.900 | 6.910 | 6.810 | 6.830 | 6.382 | 5,532,446 |
| 2024-06-12 | 6.810 | 6.970 | 6.810 | 6.910 | 6.457 | 7,982,962 |
| 2024-06-11 | 6.890 | 6.890 | 6.720 | 6.850 | 6.401 | 8,680,587 |
| 2024-06-07 | 6.900 | 6.970 | 6.790 | 6.900 | 6.448 | 11,087,154 |
| 2024-06-06 | 7.100 | 7.100 | 6.760 | 6.760 | 6.317 | 19,185,557 |
| 2024-06-05 | 6.870 | 7.120 | 6.830 | 7.120 | 6.653 | 21,081,340 |
| 2024-06-04 | 6.480 | 6.830 | 6.400 | 6.780 | 6.336 | 15,622,168 |
| 2024-06-03 | 6.670 | 6.670 | 6.450 | 6.500 | 6.074 | 10,041,525 |
| 2024-05-31 | 6.550 | 6.740 | 6.350 | 6.670 | 6.233 | 14,866,493 |
| 2024-05-30 | 6.930 | 6.970 | 6.640 | 6.650 | 6.214 | 23,009,806 |
| 2024-05-29 | 7.230 | 7.260 | 6.940 | 6.990 | 6.532 | 15,962,962 |
| 2024-05-28 | 7.410 | 7.420 | 7.260 | 7.260 | 6.784 | 10,512,151 |
| 2024-05-27 | 7.830 | 7.840 | 7.710 | 7.790 | 6.906 | 10,423,830 |
| 2024-05-24 | 7.650 | 7.870 | 7.650 | 7.840 | 6.950 | 12,927,241 |
| 2024-05-23 | 7.700 | 7.720 | 7.630 | 7.680 | 6.808 | 10,057,767 |
| 2024-05-22 | 7.680 | 7.730 | 7.660 | 7.700 | 6.826 | 8,098,068 |
| 2024-05-21 | 7.680 | 7.710 | 7.570 | 7.700 | 6.826 | 13,351,667 |
| 2024-05-20 | 7.950 | 7.980 | 7.550 | 7.640 | 6.773 | 28,759,406 |
| 2024-05-17 | 7.890 | 7.950 | 7.890 | 7.950 | 7.048 | 8,519,771 |
| 2024-05-16 | 8.090 | 8.090 | 7.840 | 7.890 | 6.994 | 19,411,954 |
| 2024-05-15 | 8.020 | 8.230 | 8.020 | 8.100 | 7.181 | 13,380,716 |
| 2024-05-14 | 8.290 | 8.350 | 8.040 | 8.070 | 7.154 | 23,818,540 |
| 2024-05-13 | 8.150 | 8.380 | 8.120 | 8.290 | 7.349 | 18,702,147 |
| 2024-05-10 | 8.060 | 8.470 | 8.050 | 8.200 | 7.269 | 24,340,176 |
| 2024-05-09 | 8.000 | 8.110 | 7.950 | 8.080 | 7.163 | 23,418,099 |
| 2024-05-08 | 7.970 | 8.130 | 7.940 | 8.010 | 7.101 | 24,564,582 |
| 2024-05-07 | 8.040 | 8.130 | 7.900 | 7.950 | 7.048 | 35,739,787 |
| 2024-05-06 | 7.680 | 8.240 | 7.600 | 8.140 | 7.216 | 60,830,326 |
| 2024-04-30 | 7.480 | 7.980 | 7.460 | 7.850 | 6.959 | 76,123,808 |
| 2024-04-29 | 7.700 | 7.700 | 7.700 | 7.700 | 6.826 | 3,000,200 |
| 2024-04-26 | 8.100 | 8.100 | 8.100 | 8.100 | 7.181 | 1,479,000 |
| 2024-04-25 | 8.530 | 8.530 | 8.530 | 8.530 | 7.562 | 0 |
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.