Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.010	10.080	9.850	10.060	8.918	9,672,309
2023-10-25	10.160	10.260	10.070	10.090	8.945	6,897,305
2023-10-24	9.980	10.280	9.950	10.160	9.007	7,685,575
2023-10-23	10.100	10.150	9.910	9.950	8.821	8,925,225
2023-10-20	10.180	10.310	10.110	10.160	9.007	8,425,532
2023-10-19	10.480	10.480	10.100	10.180	9.024	14,842,478
2023-10-18	10.840	10.850	10.510	10.510	9.317	10,260,988
2023-10-17	11.050	11.060	10.720	10.870	9.636	9,097,700
2023-10-16	11.310	11.360	11.000	11.070	9.813	9,489,448
2023-10-13	11.150	11.310	11.120	11.230	9.955	9,555,801
2023-10-12	11.160	11.360	11.110	11.200	9.929	9,619,400
2023-10-11	11.010	11.250	10.980	11.160	9.893	11,632,114
2023-10-10	11.350	11.350	10.960	11.000	9.751	11,493,700
2023-10-09	11.540	11.640	11.170	11.350	10.062	12,749,305
2023-09-28	11.360	11.670	11.310	11.570	10.257	18,366,980
2023-09-27	11.060	11.420	11.040	11.350	10.062	14,495,877
2023-09-26	11.130	11.200	11.000	11.040	9.787	8,053,543
2023-09-25	10.850	11.240	10.770	11.110	9.849	16,227,235
2023-09-22	10.620	10.870	10.520	10.860	9.627	7,333,815
2023-09-21	10.820	10.870	10.660	10.670	9.459	7,316,951
2023-09-20	10.910	11.000	10.820	10.840	9.610	5,057,200
2023-09-19	11.110	11.150	10.900	10.950	9.707	7,865,915
2023-09-18	10.960	11.130	10.920	11.120	9.858	11,121,375
2023-09-15	10.980	11.120	10.890	10.960	9.716	12,918,400
2023-09-14	10.830	11.020	10.750	10.990	9.743	10,210,100
2023-09-13	11.010	11.060	10.710	10.830	9.601	9,982,200
2023-09-12	10.950	11.150	10.920	11.050	9.796	10,199,200
2023-09-11	10.510	11.080	10.490	10.970	9.725	18,252,200
2023-09-08	10.520	10.630	10.430	10.490	9.299	6,737,918
2023-09-07	10.810	10.810	10.530	10.540	9.344	9,504,118
2023-09-06	10.870	10.990	10.720	10.810	9.583	11,786,507
2023-09-05	10.980	11.350	10.930	10.960	9.716	15,734,601
2023-09-04	10.970	11.030	10.900	10.990	9.743	8,986,706
2023-09-01	10.980	11.030	10.900	10.950	9.707	4,785,576
2023-08-31	10.860	11.060	10.770	11.040	9.787	9,731,669
2023-08-30	10.930	11.030	10.800	10.900	9.663	7,940,000
2023-08-29	10.770	10.950	10.630	10.930	9.689	8,574,400
2023-08-28	11.110	11.230	10.710	10.750	9.530	12,986,179
2023-08-25	10.810	10.850	10.560	10.610	9.406	7,054,428
2023-08-24	10.800	10.920	10.660	10.820	9.592	7,096,386
2023-08-23	10.900	10.980	10.780	10.790	9.565	5,462,130
2023-08-22	10.840	10.940	10.700	10.940	9.698	8,791,671
2023-08-21	10.820	11.040	10.760	10.830	9.601	9,270,827
2023-08-18	11.240	11.250	10.810	10.820	9.592	15,250,885
2023-08-17	11.200	11.300	11.170	11.260	9.982	5,197,768
2023-08-16	11.340	11.430	11.230	11.230	9.955	6,872,406
2023-08-15	11.360	11.450	11.240	11.420	10.124	9,778,843
2023-08-14	11.320	11.430	11.100	11.360	10.071	10,165,523
2023-08-11	11.310	11.610	11.290	11.350	10.062	15,822,583
2023-08-10	11.300	11.420	11.200	11.320	10.035	10,240,800
2023-08-09	11.300	11.430	11.120	11.380	10.088	15,243,330
2023-08-08	11.180	11.430	10.900	11.200	9.929	21,428,509
2023-08-07	11.550	11.580	11.210	11.250	9.973	11,046,428
2023-08-04	11.390	11.690	11.350	11.550	10.239	13,497,909
2023-08-03	11.150	11.540	11.110	11.380	10.088	15,592,181
2023-08-02	11.250	11.300	11.060	11.200	9.929	13,632,167
2023-08-01	12.270	12.270	11.110	11.190	9.920	38,872,528
2023-07-31	12.390	12.450	12.170	12.270	10.877	11,555,751
2023-07-28	12.280	12.420	12.210	12.410	11.001	6,672,374
2023-07-27	12.540	12.650	12.270	12.280	10.886	10,561,130

← NewerPage 13 of 21 · 1,212 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.