Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.610	9.990	9.200	9.660	9.660	94,177,094
2026-07-15	9.200	10.320	9.100	9.990	9.990	120,810,141
2026-07-14	9.150	9.580	9.140	9.470	9.470	112,120,453
2026-07-13	8.390	8.980	8.310	8.980	8.980	75,773,141
2026-07-10	8.060	8.240	7.930	8.160	8.160	12,094,170
2026-07-09	8.160	8.320	7.980	8.080	8.080	11,485,930
2026-07-08	8.130	8.280	8.030	8.210	8.210	10,261,400
2026-07-07	8.330	8.380	8.140	8.160	8.160	14,437,715
2026-07-06	8.350	8.530	8.260	8.420	8.420	15,239,032
2026-07-03	8.220	8.330	8.180	8.310	8.310	12,899,800
2026-07-02	8.110	8.330	8.080	8.190	8.190	14,832,602
2026-07-01	7.750	8.200	7.660	8.170	8.170	19,504,477
2026-06-30	7.910	7.950	7.740	7.770	7.770	11,787,756
2026-06-29	7.530	8.000	7.400	7.980	7.980	17,844,350
2026-06-26	7.900	7.990	7.570	7.580	7.580	10,963,552
2026-06-25	8.050	8.090	7.730	7.940	7.940	11,837,695
2026-06-24	8.170	8.350	8.090	8.120	8.120	13,970,730
2026-06-23	7.920	8.280	7.910	8.170	8.170	14,874,082
2026-06-22	7.910	7.960	7.600	7.950	7.950	12,011,136
2026-06-18	7.870	7.980	7.740	7.900	7.900	6,222,123
2026-06-17	7.970	7.980	7.810	7.860	7.860	6,961,975
2026-06-16	8.080	8.080	7.910	7.960	7.960	7,354,734
2026-06-15	7.980	8.130	7.980	8.070	8.070	8,233,590
2026-06-12	7.810	7.990	7.780	7.980	7.980	8,544,445
2026-06-11	7.900	7.970	7.730	7.790	7.790	7,618,500
2026-06-10	7.830	8.000	7.750	7.980	7.980	9,185,950
2026-06-09	7.830	7.970	7.800	7.900	7.900	6,312,014
2026-06-08	7.950	8.030	7.760	7.820	7.820	7,924,474
2026-06-05	7.920	8.090	7.920	7.980	7.980	6,984,106
2026-06-04	8.070	8.090	7.850	7.900	7.900	7,081,930
2026-06-03	8.160	8.160	8.000	8.070	8.070	7,303,780
2026-06-02	8.300	8.320	8.140	8.160	8.160	8,604,735
2026-06-01	8.060	8.290	8.000	8.260	8.260	12,008,650
2026-05-29	7.910	8.140	7.900	8.070	8.070	13,112,670
2026-05-28	8.080	8.110	7.840	7.910	7.910	11,067,550
2026-05-27	8.110	8.140	8.000	8.110	8.110	8,676,129
2026-05-26	8.190	8.200	8.020	8.110	8.110	8,890,615
2026-05-25	8.160	8.240	8.100	8.190	8.190	9,658,200
2026-05-22	8.390	8.390	8.110	8.130	8.130	22,425,939
2026-05-21	8.530	8.640	8.370	8.380	8.380	11,034,600
2026-05-20	8.670	8.690	8.500	8.550	8.550	6,957,612
2026-05-19	8.610	8.680	8.540	8.670	8.670	9,024,881
2026-05-18	8.740	8.780	8.510	8.580	8.580	11,461,610
2026-05-15	8.870	8.940	8.720	8.790	8.790	9,585,093
2026-05-14	9.110	9.140	8.860	8.880	8.880	15,553,500
2026-05-13	9.420	9.490	9.310	9.400	9.100	13,297,343
2026-05-12	9.660	9.670	9.450	9.470	9.168	16,286,190
2026-05-11	9.690	9.730	9.440	9.690	9.381	21,088,639
2026-05-08	9.550	9.820	9.550	9.680	9.371	18,056,817
2026-05-07	9.590	9.710	9.500	9.570	9.265	15,084,670
2026-05-06	9.600	9.640	9.460	9.570	9.265	16,389,835
2026-04-30	9.720	9.750	9.550	9.650	9.342	15,340,830
2026-04-29	9.740	9.800	9.600	9.740	9.429	19,218,211
2026-04-28	9.910	10.090	9.780	9.820	9.507	23,791,853
2026-04-27	9.810	10.010	9.790	9.930	9.613	27,478,180
2026-04-24	9.870	9.940	9.740	9.840	9.526	18,954,213
2026-04-23	9.980	10.030	9.740	9.870	9.555	35,357,270
2026-04-22	9.370	10.100	9.340	9.830	9.516	36,073,796
2026-04-21	9.420	9.510	9.320	9.370	9.071	13,349,602
2026-04-20	9.470	9.500	9.320	9.470	9.168	16,719,091

← NewerPage 2 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.