Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.110	9.110	8.870	8.920	7.685	7,988,016
2022-07-28	9.190	9.190	9.040	9.070	7.814	8,093,162
2022-07-27	9.100	9.160	9.050	9.140	7.875	6,169,963
2022-07-26	9.080	9.110	8.950	9.110	7.849	5,948,347
2022-07-25	9.120	9.160	9.060	9.060	7.806	7,309,046
2022-07-22	9.110	9.190	8.980	9.090	7.832	9,150,176
2022-07-21	9.090	9.160	9.040	9.110	7.849	10,470,942
2022-07-20	8.920	9.080	8.920	9.070	7.814	11,463,046
2022-07-19	8.920	8.990	8.850	8.920	7.685	8,056,634
2022-07-18	8.800	8.930	8.690	8.910	7.677	12,244,626
2022-07-15	8.730	8.960	8.730	8.750	7.539	16,554,943
2022-07-14	8.890	8.900	8.710	8.740	7.530	7,460,269
2022-07-13	8.730	8.790	8.630	8.740	7.530	5,478,001
2022-07-12	8.930	8.940	8.700	8.750	7.539	9,001,003
2022-07-11	8.940	9.060	8.880	8.960	7.720	9,205,597
2022-07-08	8.840	8.950	8.830	8.900	7.668	7,245,075
2022-07-07	8.880	8.900	8.730	8.850	7.625	7,076,367
2022-07-06	9.120	9.120	8.830	8.910	7.677	12,244,082
2022-07-05	9.180	9.200	8.990	9.110	7.849	9,319,233
2022-07-04	9.020	9.220	9.020	9.180	7.909	13,994,598
2022-07-01	9.100	9.100	8.980	9.050	7.797	7,702,257
2022-06-30	9.060	9.170	9.060	9.100	7.840	8,599,276
2022-06-29	9.170	9.250	9.040	9.050	7.797	12,332,866
2022-06-28	9.090	9.190	9.010	9.170	7.901	8,336,529
2022-06-27	9.300	9.350	9.090	9.150	7.883	13,478,310
2022-06-24	9.190	9.220	9.110	9.150	7.883	7,108,077
2022-06-23	9.060	9.180	9.000	9.180	7.909	7,700,491
2022-06-22	9.130	9.250	9.040	9.150	7.883	11,479,825
2022-06-21	9.230	9.290	9.050	9.140	7.875	9,725,204
2022-06-20	9.060	9.210	9.060	9.200	7.926	12,055,096
2022-06-17	9.020	9.060	8.890	9.040	7.789	8,567,216
2022-06-16	8.860	9.140	8.860	9.060	7.806	14,342,011
2022-06-15	8.850	8.960	8.840	8.850	7.625	10,439,230
2022-06-14	8.840	8.850	8.600	8.850	7.625	9,347,440
2022-06-13	8.740	8.890	8.680	8.850	7.625	9,082,113
2022-06-10	8.710	8.790	8.670	8.770	7.556	6,737,075
2022-06-09	8.900	8.920	8.660	8.710	7.504	6,982,244
2022-06-08	8.970	8.980	8.730	8.890	7.659	10,350,910
2022-06-07	8.790	8.950	8.760	8.950	7.711	11,051,650
2022-06-06	8.660	8.800	8.630	8.790	7.573	10,709,102
2022-06-02	8.540	8.650	8.470	8.630	7.435	8,142,055
2022-06-01	8.720	8.760	8.490	8.570	7.384	14,702,478
2022-05-31	8.950	9.030	8.850	9.030	7.435	10,208,037
2022-05-30	8.840	8.980	8.760	8.940	7.361	9,454,084
2022-05-27	8.950	8.960	8.800	8.850	7.287	8,843,053
2022-05-26	8.730	9.090	8.730	8.920	7.345	14,921,254
2022-05-25	8.420	8.650	8.400	8.650	7.122	7,781,737
2022-05-24	9.000	9.020	8.440	8.450	6.958	16,184,300
2022-05-23	8.870	9.000	8.870	8.990	7.402	8,129,752
2022-05-20	8.820	8.920	8.780	8.850	7.287	7,689,333
2022-05-19	8.750	8.810	8.650	8.810	7.254	6,375,919
2022-05-18	8.970	8.980	8.840	8.860	7.295	7,490,513
2022-05-17	9.160	9.160	8.890	8.970	7.386	9,665,609
2022-05-16	9.150	9.270	9.070	9.160	7.542	11,163,314
2022-05-13	9.090	9.250	8.970	9.090	7.485	9,531,967
2022-05-12	8.630	9.030	8.630	9.020	7.427	14,402,473
2022-05-11	8.930	9.150	8.790	8.820	7.262	14,030,521
2022-05-10	8.780	8.950	8.680	8.930	7.353	12,021,650
2022-05-09	8.880	8.990	8.800	8.890	7.320	8,965,134
2022-05-06	8.720	9.040	8.690	8.880	7.312	12,986,342

← NewerPage 18 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.