Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	8.410	9.100	8.360	8.960	7.378	21,690,333
2022-04-29	7.910	8.440	7.900	8.410	6.925	23,352,436
2022-04-28	8.180	8.180	7.770	7.980	6.571	21,306,822
2022-04-27	7.840	8.240	7.680	8.220	6.768	26,423,776
2022-04-26	8.680	8.800	8.160	8.160	6.719	34,594,352
2022-04-25	9.940	9.940	9.070	9.070	7.468	31,556,644
2022-04-22	9.980	10.190	9.580	10.080	8.300	34,179,096
2022-04-21	10.230	10.680	9.890	9.950	8.193	39,615,489
2022-04-20	10.070	10.480	10.000	10.200	8.399	54,242,666
2022-04-19	9.220	10.070	9.220	10.070	8.292	40,688,264
2022-04-18	9.190	9.230	9.040	9.150	7.534	12,105,025
2022-04-15	9.490	9.500	9.280	9.300	7.658	10,647,842
2022-04-14	9.480	9.590	9.390	9.520	7.839	10,177,091
2022-04-13	9.700	9.700	9.400	9.420	7.757	12,199,443
2022-04-12	9.510	9.710	9.420	9.680	7.971	11,780,974
2022-04-11	9.730	9.830	9.380	9.470	7.798	12,581,811
2022-04-08	9.970	10.030	9.540	9.780	8.053	17,785,650
2022-04-07	10.280	10.380	9.930	9.940	8.185	20,768,470
2022-04-06	10.310	10.510	10.230	10.330	8.506	22,289,885
2022-04-01	10.210	10.440	10.070	10.160	8.366	24,575,535
2022-03-31	10.260	10.700	10.120	10.390	8.555	40,848,992
2022-03-30	10.500	10.500	10.050	10.420	8.580	50,094,587
2022-03-29	10.000	10.990	9.810	10.760	8.860	63,085,789
2022-03-28	10.100	10.100	9.700	9.990	8.226	21,822,382
2022-03-25	9.920	10.490	9.860	10.100	8.316	35,308,858
2022-03-24	9.800	9.940	9.650	9.870	8.127	22,103,661
2022-03-23	9.610	9.870	9.510	9.810	8.078	20,970,563
2022-03-22	9.740	9.760	9.510	9.590	7.896	13,932,725
2022-03-21	9.500	9.780	9.490	9.730	8.012	18,963,189
2022-03-18	9.290	9.510	9.220	9.450	7.781	14,116,596
2022-03-17	9.000	9.480	8.920	9.250	7.617	20,782,899
2022-03-16	9.020	9.030	8.430	8.950	7.370	19,557,172
2022-03-15	9.340	9.420	8.800	8.870	7.304	18,766,594
2022-03-14	9.780	9.800	9.420	9.430	7.765	16,410,150
2022-03-11	9.330	9.750	9.250	9.710	7.995	19,463,830
2022-03-10	9.380	9.590	9.330	9.490	7.814	14,090,686
2022-03-09	9.390	9.450	8.820	9.230	7.600	16,832,035
2022-03-08	9.770	9.840	9.300	9.350	7.699	17,368,153
2022-03-07	9.810	9.980	9.710	9.770	8.045	17,595,196
2022-03-04	9.780	10.040	9.740	9.840	8.102	19,767,124
2022-03-03	9.680	9.850	9.600	9.770	8.045	16,301,345
2022-03-02	9.430	9.730	9.370	9.670	7.962	14,472,502
2022-03-01	9.470	9.520	9.430	9.480	7.806	7,439,379
2022-02-28	9.490	9.540	9.310	9.480	7.806	9,079,081
2022-02-25	9.330	9.640	9.330	9.470	7.798	13,558,743
2022-02-24	9.440	9.720	9.130	9.250	7.617	20,072,035
2022-02-23	9.360	9.500	9.320	9.460	7.789	11,523,007
2022-02-22	9.440	9.440	9.230	9.340	7.691	10,571,554
2022-02-21	9.350	9.500	9.310	9.480	7.806	9,132,508
2022-02-18	9.240	9.380	9.210	9.350	7.699	5,330,149
2022-02-17	9.430	9.430	9.250	9.310	7.666	8,287,889
2022-02-16	9.450	9.460	9.320	9.430	7.765	7,825,583
2022-02-15	9.210	9.590	9.160	9.410	7.748	14,897,052
2022-02-14	9.110	9.380	9.070	9.200	7.575	9,705,386
2022-02-11	9.480	9.520	9.150	9.200	7.575	16,667,255
2022-02-10	9.550	9.690	9.460	9.530	7.847	13,167,665
2022-02-09	9.250	9.650	9.190	9.590	7.896	19,822,315
2022-02-08	9.120	9.270	9.010	9.260	7.625	12,167,862
2022-02-07	9.160	9.220	9.000	9.120	7.509	11,953,712
2022-01-28	9.040	9.150	8.880	9.000	7.411	10,329,967

← NewerPage 19 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.