Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	8.420	8.800	8.370	8.680	7.478	31,275,628
2022-10-28	9.050	9.230	8.830	8.890	7.659	23,545,572
2022-10-27	8.870	9.190	8.780	9.160	7.892	28,189,588
2022-10-26	8.500	8.940	8.490	8.850	7.625	17,992,594
2022-10-25	8.730	8.740	8.310	8.450	7.280	18,633,300
2022-10-24	9.010	9.110	8.690	8.710	7.504	18,110,524
2022-10-21	8.870	9.080	8.850	9.000	7.754	15,702,228
2022-10-20	8.880	9.020	8.830	8.880	7.651	17,485,502
2022-10-19	8.800	9.030	8.720	8.880	7.651	22,278,781
2022-10-18	8.670	8.870	8.540	8.830	7.608	17,326,916
2022-10-17	8.510	8.820	8.500	8.660	7.461	12,909,500
2022-10-14	8.340	8.550	8.320	8.520	7.341	12,435,376
2022-10-13	8.150	8.370	8.110	8.270	7.125	11,245,407
2022-10-12	8.130	8.190	7.930	8.180	7.048	9,258,653
2022-10-11	8.130	8.160	7.940	8.150	7.022	8,265,873
2022-10-10	8.170	8.340	8.090	8.160	7.030	8,527,386
2022-09-30	8.140	8.260	8.070	8.170	7.039	7,196,256
2022-09-29	8.150	8.270	8.030	8.100	6.979	6,687,774
2022-09-28	8.170	8.240	8.040	8.070	6.953	7,060,967
2022-09-27	7.970	8.170	7.930	8.170	7.039	6,347,104
2022-09-26	8.130	8.130	7.900	7.930	6.832	7,247,141
2022-09-23	8.300	8.330	8.090	8.170	7.039	6,573,222
2022-09-22	8.310	8.420	8.300	8.340	7.186	6,362,800
2022-09-21	8.340	8.410	8.210	8.390	7.229	6,530,987
2022-09-20	8.370	8.450	8.320	8.360	7.203	6,223,104
2022-09-19	8.590	8.620	8.270	8.310	7.160	10,601,862
2022-09-16	8.830	8.830	8.550	8.610	7.418	10,626,733
2022-09-15	8.990	8.990	8.700	8.790	7.573	8,226,726
2022-09-14	8.860	8.930	8.750	8.920	7.685	6,393,636
2022-09-13	9.010	9.070	8.930	8.970	7.728	9,168,176
2022-09-09	8.960	9.030	8.880	9.010	7.763	8,457,290
2022-09-08	9.010	9.030	8.900	8.910	7.677	7,130,154
2022-09-07	9.030	9.060	8.980	9.010	7.763	7,023,194
2022-09-06	8.960	9.070	8.920	9.050	7.797	11,809,924
2022-09-05	8.990	9.040	8.850	8.930	7.694	7,969,221
2022-09-02	8.880	9.020	8.850	8.950	7.711	9,058,797
2022-09-01	8.830	9.020	8.780	8.890	7.659	13,508,354
2022-08-31	8.980	9.000	8.790	8.820	7.599	14,341,047
2022-08-30	8.770	9.050	8.770	8.930	7.694	11,055,179
2022-08-29	8.700	8.840	8.610	8.800	7.582	6,794,900
2022-08-26	8.640	8.840	8.580	8.770	7.556	9,986,921
2022-08-25	8.620	8.670	8.520	8.640	7.444	6,398,582
2022-08-24	8.730	8.810	8.590	8.620	7.427	9,507,199
2022-08-23	8.730	8.830	8.680	8.710	7.504	7,268,709
2022-08-22	8.670	8.770	8.530	8.770	7.556	7,212,922
2022-08-19	8.770	8.800	8.700	8.720	7.513	5,308,991
2022-08-18	8.810	8.820	8.760	8.770	7.556	4,027,915
2022-08-17	8.840	8.860	8.760	8.830	7.608	5,041,569
2022-08-16	8.780	8.880	8.770	8.840	7.616	5,495,585
2022-08-15	8.790	8.790	8.700	8.780	7.565	5,454,188
2022-08-12	8.770	8.820	8.720	8.800	7.582	5,669,577
2022-08-11	8.680	8.800	8.670	8.800	7.582	6,874,884
2022-08-10	8.720	8.760	8.610	8.670	7.470	6,481,541
2022-08-09	8.760	8.790	8.700	8.710	7.504	5,867,738
2022-08-08	8.740	8.820	8.660	8.760	7.547	6,465,830
2022-08-05	8.650	8.750	8.600	8.730	7.522	7,154,350
2022-08-04	8.710	8.710	8.480	8.650	7.453	8,186,323
2022-08-03	8.510	8.790	8.510	8.640	7.444	9,624,601
2022-08-02	9.060	9.060	8.530	8.640	7.444	17,130,476
2022-08-01	8.930	9.080	8.810	9.070	7.814	9,177,803

← NewerPage 17 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.