Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.020	13.090	12.240	12.500	10.770	25,112,454
2023-04-25	13.150	13.200	12.500	13.020	11.218	35,520,329
2023-04-24	13.650	13.830	13.100	13.250	11.416	31,350,154
2023-04-21	13.830	14.080	13.570	13.720	11.821	29,328,950
2023-04-20	14.110	14.390	13.570	13.760	11.855	34,165,365
2023-04-19	14.200	14.380	14.100	14.200	12.234	20,602,174
2023-04-18	14.990	15.000	14.050	14.410	12.415	33,848,361
2023-04-17	14.300	15.120	14.020	14.990	12.915	39,234,037
2023-04-14	14.290	14.500	13.810	14.410	12.415	30,393,187
2023-04-13	14.250	14.760	14.100	14.350	12.364	30,146,314
2023-04-12	14.260	14.920	14.120	14.480	12.476	43,326,932
2023-04-11	14.210	14.410	13.960	14.200	12.234	31,217,101
2023-04-10	14.850	14.920	14.020	14.220	12.252	40,197,795
2023-04-07	14.650	15.490	14.180	14.680	12.648	74,269,158
2023-04-06	13.970	15.060	13.800	14.670	12.639	67,138,323
2023-04-04	12.340	13.700	12.280	13.700	11.804	60,302,477
2023-04-03	12.270	12.590	12.120	12.450	10.727	41,619,869
2023-03-31	11.420	12.630	11.380	12.280	10.580	55,757,454
2023-03-30	11.680	11.760	11.250	11.540	9.943	22,149,671
2023-03-29	11.410	11.880	11.170	11.660	10.046	37,650,619
2023-03-28	11.390	11.620	11.030	11.400	9.822	30,637,940
2023-03-27	11.350	11.530	11.160	11.420	9.839	24,531,770
2023-03-24	11.900	12.020	11.300	11.410	9.831	38,269,143
2023-03-23	11.740	12.130	11.470	11.860	10.218	35,643,418
2023-03-22	11.540	12.140	11.430	11.740	10.115	47,031,538
2023-03-21	11.430	11.600	11.300	11.500	9.908	25,749,905
2023-03-20	11.830	11.950	11.300	11.420	9.839	43,269,719
2023-03-17	12.020	12.460	11.840	11.930	10.279	51,412,992
2023-03-16	11.860	12.220	11.660	11.890	10.244	70,621,033
2023-03-15	10.790	11.870	10.790	11.870	10.227	70,497,008
2023-03-14	10.690	11.040	10.670	10.790	9.296	35,363,103
2023-03-13	10.450	10.860	10.350	10.770	9.279	34,230,510
2023-03-10	10.610	10.710	10.460	10.500	9.047	27,032,861
2023-03-09	10.730	10.970	10.550	10.630	9.159	29,444,605
2023-03-08	10.540	10.680	10.440	10.570	9.107	20,127,470
2023-03-07	10.800	10.860	10.430	10.440	8.995	30,251,801
2023-03-06	10.780	10.990	10.590	10.820	9.322	30,051,730
2023-03-03	11.000	11.130	10.740	10.810	9.314	37,642,988
2023-03-02	11.130	11.180	10.910	11.000	9.477	64,789,199
2023-03-01	11.100	11.500	10.740	11.180	9.632	113,718,765
2023-02-28	9.560	10.510	9.540	10.510	9.055	53,083,400
2023-02-27	9.550	9.670	9.490	9.550	8.228	6,294,052
2023-02-24	9.520	9.630	9.480	9.600	8.271	6,487,572
2023-02-23	9.630	9.710	9.490	9.570	8.245	8,593,778
2023-02-22	9.690	9.770	9.590	9.650	8.314	11,232,150
2023-02-21	9.600	9.750	9.560	9.720	8.375	12,604,072
2023-02-20	9.600	9.660	9.420	9.620	8.288	12,941,200
2023-02-17	9.500	9.610	9.420	9.570	8.245	17,577,883
2023-02-16	9.450	9.630	9.310	9.410	8.107	14,405,778
2023-02-15	9.460	9.550	9.390	9.450	8.142	10,860,313
2023-02-14	9.470	9.530	9.410	9.490	8.176	8,154,747
2023-02-13	9.270	9.470	9.260	9.450	8.142	11,554,468
2023-02-10	9.240	9.300	9.210	9.270	7.987	6,129,301
2023-02-09	9.110	9.250	9.100	9.250	7.970	6,407,272
2023-02-08	9.180	9.220	9.150	9.160	7.892	4,128,115
2023-02-07	9.260	9.280	9.140	9.180	7.909	7,342,385
2023-02-06	9.240	9.280	9.130	9.250	7.970	4,605,711
2023-02-03	9.300	9.320	9.120	9.250	7.970	7,117,407
2023-02-02	9.300	9.390	9.280	9.330	8.038	6,863,527
2023-02-01	9.220	9.310	9.180	9.300	8.013	8,043,422

← NewerPage 15 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.