Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.220	9.250	9.130	9.210	7.935	5,814,448
2023-01-30	9.320	9.370	9.220	9.230	7.952	9,666,615
2023-01-20	9.220	9.360	9.200	9.270	7.987	6,155,304
2023-01-19	9.150	9.240	9.080	9.220	7.944	6,549,652
2023-01-18	9.060	9.150	9.000	9.100	7.840	5,820,255
2023-01-17	9.130	9.140	9.040	9.060	7.806	4,751,000
2023-01-16	9.050	9.140	8.990	9.120	7.858	10,136,582
2023-01-13	8.790	8.990	8.780	8.980	7.737	8,086,451
2023-01-12	8.880	8.910	8.770	8.790	7.573	5,141,800
2023-01-11	8.880	8.970	8.830	8.870	7.642	4,898,185
2023-01-10	8.870	8.950	8.790	8.890	7.659	5,044,970
2023-01-09	8.880	8.960	8.830	8.870	7.642	6,147,700
2023-01-06	9.000	9.000	8.830	8.850	7.625	7,759,769
2023-01-05	9.030	9.030	8.910	8.990	7.746	5,705,017
2023-01-04	8.940	9.030	8.920	8.990	7.746	5,767,716
2023-01-03	8.850	9.050	8.840	9.010	7.763	8,649,557
2022-12-30	8.850	8.850	8.720	8.810	7.590	6,073,431
2022-12-29	8.640	8.930	8.600	8.880	7.651	11,368,038
2022-12-28	8.700	8.750	8.620	8.660	7.461	5,850,026
2022-12-27	8.920	8.920	8.600	8.750	7.539	9,003,450
2022-12-26	8.890	9.000	8.850	8.900	7.668	6,732,867
2022-12-23	8.840	8.930	8.790	8.900	7.668	7,263,716
2022-12-22	9.100	9.120	8.810	8.840	7.616	12,086,710
2022-12-21	9.140	9.180	8.980	9.030	7.780	8,679,444
2022-12-20	9.130	9.200	9.000	9.090	7.832	11,487,282
2022-12-19	9.750	9.760	9.130	9.180	7.909	21,702,627
2022-12-16	9.620	9.800	9.580	9.730	8.383	19,959,206
2022-12-15	9.720	9.840	9.610	9.660	8.323	18,099,906
2022-12-14	10.170	10.170	9.730	9.750	8.400	26,135,061
2022-12-13	10.310	10.410	10.050	10.250	8.831	27,720,817
2022-12-12	10.200	10.430	10.030	10.270	8.848	39,970,676
2022-12-09	10.260	10.470	9.940	9.990	8.607	37,252,004
2022-12-08	10.000	10.060	9.720	9.860	8.495	36,150,595
2022-12-07	9.520	10.230	9.350	10.060	8.667	45,626,724
2022-12-06	9.670	9.830	9.440	9.490	8.176	21,560,307
2022-12-05	9.550	9.790	9.480	9.620	8.288	22,306,721
2022-12-02	9.340	9.490	9.320	9.440	8.133	11,474,414
2022-12-01	9.550	9.580	9.260	9.390	8.090	19,680,245
2022-11-30	9.450	9.630	9.390	9.470	8.159	16,075,444
2022-11-29	9.160	9.530	9.160	9.500	8.185	22,360,288
2022-11-28	9.270	9.450	9.140	9.220	7.944	18,982,428
2022-11-25	9.330	9.400	9.070	9.280	7.995	15,042,671
2022-11-24	9.230	9.430	9.210	9.400	8.099	16,185,555
2022-11-23	9.440	9.520	9.100	9.260	7.978	20,652,915
2022-11-22	9.810	9.890	9.330	9.400	8.099	30,776,171
2022-11-21	9.600	9.930	9.470	9.810	8.452	31,621,348
2022-11-18	9.560	9.830	9.520	9.610	8.280	31,318,507
2022-11-17	9.360	9.530	9.280	9.520	8.202	21,940,331
2022-11-16	9.460	9.500	9.300	9.370	8.073	17,782,935
2022-11-15	9.550	9.620	9.330	9.500	8.185	24,023,330
2022-11-14	9.240	9.530	9.080	9.510	8.194	34,849,110
2022-11-11	9.390	9.600	9.130	9.170	7.901	39,945,096
2022-11-10	9.300	9.470	9.230	9.290	8.004	27,913,255
2022-11-09	9.080	9.470	9.020	9.350	8.056	34,387,906
2022-11-08	8.930	9.160	8.780	9.120	7.858	23,408,670
2022-11-07	9.040	9.070	8.890	8.940	7.702	14,623,107
2022-11-04	8.950	9.010	8.850	8.980	7.737	15,940,592
2022-11-03	8.900	9.050	8.790	8.880	7.651	15,138,270
2022-11-02	8.670	9.090	8.640	8.920	7.685	28,044,608
2022-11-01	8.740	8.770	8.450	8.710	7.504	23,026,665

← NewerPage 16 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.