Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.330	9.420	9.250	9.320	8.262	4,855,594
2024-01-18	9.350	9.470	9.060	9.340	8.280	9,802,800
2024-01-17	9.730	9.810	9.430	9.430	8.360	7,986,128
2024-01-16	9.750	9.840	9.630	9.750	8.643	6,405,400
2024-01-15	9.710	9.830	9.620	9.750	8.643	5,642,167
2024-01-12	9.750	9.850	9.660	9.690	8.590	6,520,566
2024-01-11	9.620	9.770	9.590	9.760	8.652	7,065,674
2024-01-10	9.710	9.740	9.550	9.630	8.537	5,610,667
2024-01-09	9.750	9.810	9.650	9.710	8.608	6,556,748
2024-01-08	10.000	10.000	9.700	9.700	8.599	10,191,304
2024-01-05	10.210	10.240	9.980	10.060	8.918	8,015,100
2024-01-04	10.320	10.330	10.140	10.200	9.042	7,403,010
2024-01-03	10.270	10.540	10.250	10.330	9.157	10,359,233
2024-01-02	10.160	10.400	10.110	10.300	9.131	15,695,704
2023-12-29	10.230	10.290	10.060	10.120	8.971	19,472,361
2023-12-28	10.240	10.300	10.110	10.250	9.087	11,528,860
2023-12-27	10.200	10.260	10.100	10.230	9.069	6,814,850
2023-12-26	10.310	10.410	10.160	10.200	9.042	6,701,545
2023-12-25	10.280	10.380	10.180	10.310	9.140	6,383,080
2023-12-22	10.510	10.600	10.240	10.300	9.131	7,979,400
2023-12-21	10.500	10.560	10.240	10.510	9.317	9,231,234
2023-12-20	10.540	10.780	10.540	10.560	9.361	9,653,372
2023-12-19	10.740	10.740	10.410	10.490	9.299	9,123,075
2023-12-18	10.730	10.990	10.640	10.690	9.477	10,686,748
2023-12-15	11.180	11.240	10.700	10.790	9.565	16,779,095
2023-12-14	11.300	11.690	11.170	11.180	9.911	20,107,930
2023-12-13	10.990	11.300	10.910	11.150	9.884	16,712,950
2023-12-12	10.790	11.220	10.750	10.990	9.743	13,837,860
2023-12-11	10.560	10.800	10.490	10.790	9.565	7,629,801
2023-12-08	10.620	10.760	10.580	10.590	9.388	6,191,604
2023-12-07	10.860	10.860	10.620	10.690	9.477	8,792,791
2023-12-06	10.800	10.950	10.770	10.860	9.627	6,877,345
2023-12-05	10.950	11.020	10.830	10.840	9.610	7,257,400
2023-12-04	11.120	11.170	10.980	10.990	9.743	9,071,837
2023-12-01	11.080	11.220	11.010	11.090	9.831	6,735,000
2023-11-30	11.080	11.160	10.940	11.090	9.831	6,653,100
2023-11-29	11.200	11.200	11.050	11.070	9.813	7,673,326
2023-11-28	10.970	11.310	10.790	11.200	9.929	16,738,031
2023-11-27	11.190	11.260	10.970	11.000	9.751	16,575,042
2023-11-24	11.210	11.390	11.100	11.230	9.955	17,839,928
2023-11-23	11.060	11.250	11.060	11.190	9.920	9,211,500
2023-11-22	11.040	11.170	10.980	11.070	9.813	6,392,450
2023-11-21	11.130	11.200	11.060	11.090	9.831	8,275,350
2023-11-20	11.050	11.220	10.980	11.170	9.902	12,282,853
2023-11-17	10.640	11.030	10.590	11.010	9.760	13,379,815
2023-11-16	10.860	10.860	10.640	10.650	9.441	7,702,344
2023-11-15	10.790	10.940	10.720	10.870	9.636	9,270,500
2023-11-14	10.710	10.820	10.680	10.740	9.521	5,699,100
2023-11-13	10.740	10.820	10.650	10.710	9.494	5,921,808
2023-11-10	10.650	10.850	10.620	10.730	9.512	6,294,405
2023-11-09	10.800	10.940	10.660	10.690	9.477	7,002,430
2023-11-08	10.740	11.020	10.710	10.820	9.592	9,525,673
2023-11-07	10.730	10.830	10.620	10.770	9.548	7,504,130
2023-11-06	10.610	10.890	10.610	10.730	9.512	8,676,900
2023-11-03	10.510	10.700	10.450	10.580	9.379	11,238,604
2023-11-02	10.890	10.900	10.440	10.460	9.273	14,472,354
2023-11-01	10.610	10.860	10.560	10.830	9.601	13,811,577
2023-10-31	10.510	10.670	10.470	10.610	9.406	10,401,380
2023-10-30	10.400	10.590	10.380	10.510	9.317	10,952,787
2023-10-27	10.060	10.530	9.870	10.520	9.326	16,924,866

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.