Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.740	12.850	12.550	12.570	11.143	8,530,792
2023-07-25	12.760	12.880	12.590	12.800	11.347	7,612,153
2023-07-24	12.500	12.830	12.440	12.710	11.267	7,236,538
2023-07-21	12.410	12.650	12.360	12.550	11.125	6,570,915
2023-07-20	12.480	12.580	12.390	12.430	11.019	6,293,403
2023-07-19	12.770	12.880	12.450	12.520	11.099	9,237,862
2023-07-18	12.820	12.960	12.740	12.810	11.356	8,844,996
2023-07-17	12.450	13.150	12.230	12.990	11.516	22,214,504
2023-07-14	12.330	12.580	12.270	12.490	11.072	9,045,606
2023-07-13	12.300	12.360	12.100	12.360	10.957	10,202,918
2023-07-12	12.360	12.480	12.240	12.300	10.904	10,550,499
2023-07-11	12.430	12.440	12.250	12.350	10.948	7,838,927
2023-07-10	12.500	12.540	12.300	12.400	10.993	6,570,302
2023-07-07	12.370	12.500	12.250	12.450	11.037	8,272,161
2023-07-06	12.550	12.680	12.330	12.390	10.984	12,349,078
2023-07-05	12.880	13.020	12.550	12.620	11.188	15,057,202
2023-07-04	13.160	13.250	12.900	12.970	11.498	17,248,560
2023-07-03	13.720	13.850	12.800	13.330	11.817	29,779,847
2023-06-30	13.660	14.080	13.640	13.840	12.269	21,678,348
2023-06-29	13.370	14.070	13.230	13.780	12.216	28,683,949
2023-06-28	13.410	13.480	13.150	13.430	11.906	18,020,131
2023-06-27	12.930	13.440	12.860	13.400	11.879	27,306,257
2023-06-26	12.990	13.260	12.700	12.940	11.471	21,499,297
2023-06-21	13.370	13.670	13.110	13.120	11.631	25,132,498
2023-06-20	13.480	13.630	13.350	13.430	11.906	19,387,014
2023-06-19	13.610	13.900	13.380	13.450	11.923	24,663,601
2023-06-16	13.650	13.920	13.510	13.630	12.083	21,928,979
2023-06-15	13.810	14.010	13.550	13.620	12.074	25,532,117
2023-06-14	13.810	14.190	13.550	13.890	12.313	26,138,049
2023-06-13	14.120	14.400	13.730	13.840	12.269	26,837,922
2023-06-12	14.640	14.920	14.130	14.200	12.588	35,036,957
2023-06-09	14.350	15.500	14.160	14.790	13.111	44,953,303
2023-06-08	14.750	15.190	14.230	14.350	12.721	57,443,927
2023-06-07	13.260	14.540	12.950	14.540	12.890	64,352,746
2023-06-06	13.690	13.740	13.150	13.220	11.719	31,713,433
2023-06-05	12.920	14.230	12.880	14.230	12.260	45,608,548
2023-06-02	13.050	13.270	12.900	12.940	11.149	13,843,117
2023-06-01	13.490	13.580	12.980	13.030	11.226	22,117,694
2023-05-31	13.390	13.630	13.300	13.510	11.640	17,805,018
2023-05-30	13.300	13.490	13.030	13.390	11.536	21,171,801
2023-05-29	12.760	13.470	12.760	13.390	11.536	34,400,814
2023-05-26	12.220	13.140	12.220	12.870	11.088	31,448,352
2023-05-25	12.140	12.350	11.990	12.240	10.546	13,237,957
2023-05-24	12.160	12.280	11.810	12.140	10.459	15,664,578
2023-05-23	12.280	12.550	12.220	12.250	10.554	21,161,047
2023-05-22	12.000	12.370	11.700	12.220	10.528	23,082,009
2023-05-19	12.280	12.720	12.120	12.460	10.735	23,818,154
2023-05-18	12.150	12.530	12.120	12.340	10.632	16,995,849
2023-05-17	12.240	12.240	11.810	12.190	10.503	23,874,666
2023-05-16	12.320	12.490	11.910	12.390	10.675	25,084,401
2023-05-15	12.580	12.930	12.200	12.310	10.606	32,005,425
2023-05-12	12.810	13.400	12.670	12.730	10.968	31,866,678
2023-05-11	13.310	13.580	12.790	12.820	11.045	18,718,712
2023-05-10	13.430	13.560	12.920	13.250	11.416	18,940,959
2023-05-09	14.260	14.350	13.300	13.350	11.502	31,594,018
2023-05-08	14.170	14.980	14.030	14.200	12.234	32,303,192
2023-05-05	14.550	14.800	14.080	14.190	12.226	38,355,684
2023-05-04	13.070	14.430	13.000	14.430	12.432	35,810,871
2023-04-28	12.910	13.210	12.600	13.120	11.304	23,807,958
2023-04-27	12.320	12.960	12.320	12.820	11.045	23,804,574

← NewerPage 14 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.