Jiuzhitang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.800 | 8.810 | 8.500 | 8.530 | 7.562 | 14,514,200 |
| 2024-04-23 | 8.740 | 8.820 | 8.650 | 8.770 | 7.775 | 8,345,126 |
| 2024-04-22 | 8.600 | 8.730 | 8.550 | 8.690 | 7.704 | 8,137,624 |
| 2024-04-19 | 8.580 | 8.650 | 8.510 | 8.620 | 7.642 | 6,474,091 |
| 2024-04-18 | 8.620 | 8.720 | 8.550 | 8.600 | 7.624 | 7,595,741 |
| 2024-04-17 | 8.340 | 8.610 | 8.330 | 8.610 | 7.633 | 8,919,378 |
| 2024-04-16 | 8.500 | 8.620 | 8.260 | 8.290 | 7.349 | 10,577,643 |
| 2024-04-15 | 8.590 | 8.690 | 8.370 | 8.560 | 7.588 | 9,685,191 |
| 2024-04-12 | 8.660 | 8.700 | 8.560 | 8.590 | 7.615 | 5,728,843 |
| 2024-04-11 | 8.600 | 8.760 | 8.550 | 8.650 | 7.668 | 5,215,987 |
| 2024-04-10 | 8.800 | 8.840 | 8.580 | 8.660 | 7.677 | 6,103,250 |
| 2024-04-09 | 8.720 | 8.820 | 8.560 | 8.810 | 7.810 | 8,029,250 |
| 2024-04-08 | 8.890 | 8.900 | 8.690 | 8.720 | 7.730 | 7,027,828 |
| 2024-04-03 | 8.880 | 8.910 | 8.820 | 8.890 | 7.881 | 6,143,090 |
| 2024-04-02 | 8.930 | 8.940 | 8.810 | 8.890 | 7.881 | 6,994,787 |
| 2024-04-01 | 8.740 | 8.890 | 8.740 | 8.880 | 7.872 | 6,897,997 |
| 2024-03-29 | 8.650 | 8.740 | 8.600 | 8.740 | 7.748 | 2,865,285 |
| 2024-03-28 | 8.600 | 8.760 | 8.510 | 8.660 | 7.677 | 8,302,690 |
| 2024-03-27 | 8.680 | 8.770 | 8.590 | 8.600 | 7.624 | 8,189,105 |
| 2024-03-26 | 8.740 | 8.790 | 8.610 | 8.680 | 7.695 | 8,147,063 |
| 2024-03-25 | 8.850 | 8.950 | 8.740 | 8.750 | 7.757 | 8,574,600 |
| 2024-03-22 | 9.100 | 9.100 | 8.820 | 8.900 | 7.890 | 10,075,200 |
| 2024-03-21 | 9.160 | 9.190 | 9.060 | 9.090 | 8.058 | 7,928,460 |
| 2024-03-20 | 9.110 | 9.170 | 9.040 | 9.150 | 8.111 | 7,035,100 |
| 2024-03-19 | 9.200 | 9.240 | 9.100 | 9.130 | 8.094 | 8,813,055 |
| 2024-03-18 | 9.080 | 9.180 | 9.030 | 9.180 | 8.138 | 10,599,155 |
| 2024-03-15 | 9.010 | 9.070 | 8.960 | 9.060 | 8.032 | 6,616,760 |
| 2024-03-14 | 9.110 | 9.200 | 8.920 | 9.010 | 7.987 | 9,270,100 |
| 2024-03-13 | 9.080 | 9.110 | 8.980 | 9.070 | 8.040 | 9,981,822 |
| 2024-03-12 | 9.050 | 9.160 | 8.990 | 9.090 | 8.058 | 14,384,200 |
| 2024-03-11 | 8.820 | 8.930 | 8.780 | 8.930 | 7.916 | 12,657,131 |
| 2024-03-08 | 8.700 | 8.800 | 8.610 | 8.740 | 7.748 | 9,275,610 |
| 2024-03-07 | 8.860 | 8.890 | 8.700 | 8.700 | 7.712 | 10,068,743 |
| 2024-03-06 | 8.880 | 8.940 | 8.700 | 8.860 | 7.854 | 9,476,903 |
| 2024-03-05 | 8.900 | 9.010 | 8.850 | 8.920 | 7.908 | 12,927,740 |
| 2024-03-04 | 8.870 | 9.070 | 8.870 | 9.040 | 8.014 | 18,130,150 |
| 2024-03-01 | 8.950 | 8.980 | 8.860 | 8.920 | 7.908 | 8,178,657 |
| 2024-02-29 | 8.700 | 8.980 | 8.660 | 8.960 | 7.943 | 10,691,000 |
| 2024-02-28 | 9.080 | 9.290 | 8.710 | 8.710 | 7.721 | 18,244,275 |
| 2024-02-27 | 8.850 | 9.060 | 8.850 | 9.050 | 8.023 | 13,111,551 |
| 2024-02-26 | 8.870 | 9.030 | 8.770 | 8.900 | 7.890 | 10,522,123 |
| 2024-02-23 | 8.820 | 8.890 | 8.730 | 8.860 | 7.854 | 10,718,164 |
| 2024-02-22 | 8.730 | 8.830 | 8.680 | 8.830 | 7.828 | 8,375,863 |
| 2024-02-21 | 8.700 | 8.940 | 8.610 | 8.720 | 7.730 | 11,322,946 |
| 2024-02-20 | 8.510 | 8.760 | 8.420 | 8.750 | 7.757 | 11,783,944 |
| 2024-02-19 | 8.630 | 8.750 | 8.400 | 8.550 | 7.580 | 15,748,711 |
| 2024-02-08 | 8.330 | 8.770 | 8.330 | 8.680 | 7.695 | 16,755,468 |
| 2024-02-07 | 8.070 | 8.470 | 7.990 | 8.360 | 7.411 | 18,733,700 |
| 2024-02-06 | 7.400 | 8.150 | 7.280 | 8.080 | 7.163 | 17,820,076 |
| 2024-02-05 | 7.770 | 7.840 | 7.200 | 7.410 | 6.569 | 18,373,776 |
| 2024-02-02 | 8.250 | 8.340 | 7.620 | 7.860 | 6.968 | 16,507,441 |
| 2024-02-01 | 8.170 | 8.390 | 8.050 | 8.220 | 7.287 | 10,224,248 |
| 2024-01-31 | 8.620 | 8.690 | 8.100 | 8.170 | 7.243 | 16,228,403 |
| 2024-01-30 | 8.960 | 9.000 | 8.620 | 8.640 | 7.659 | 8,091,730 |
| 2024-01-29 | 9.090 | 9.210 | 8.970 | 9.010 | 7.987 | 6,813,624 |
| 2024-01-26 | 9.100 | 9.250 | 9.030 | 9.100 | 8.067 | 7,164,152 |
| 2024-01-25 | 8.740 | 9.130 | 8.690 | 9.120 | 8.085 | 10,052,558 |
| 2024-01-24 | 8.610 | 8.770 | 8.340 | 8.730 | 7.739 | 11,662,016 |
| 2024-01-23 | 8.750 | 8.820 | 8.510 | 8.600 | 7.624 | 14,125,174 |
| 2024-01-22 | 9.320 | 9.340 | 8.610 | 8.650 | 7.668 | 11,083,751 |
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.