Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.040	9.150	8.880	9.000	7.411	10,329,967
2022-01-27	9.160	9.250	8.970	8.980	7.394	14,799,857
2022-01-26	9.250	9.380	9.050	9.150	7.534	13,586,587
2022-01-25	9.550	9.740	9.200	9.230	7.600	20,849,692
2022-01-24	9.620	9.710	9.450	9.540	7.855	13,190,393
2022-01-21	9.770	9.950	9.540	9.570	7.880	14,477,340
2022-01-20	9.980	10.190	9.720	9.780	8.053	18,197,483
2022-01-19	10.060	10.170	9.860	9.940	8.185	13,643,441
2022-01-18	10.330	10.430	10.070	10.110	8.325	20,573,849
2022-01-17	10.580	10.590	10.270	10.430	8.588	21,234,214
2022-01-14	10.090	10.680	10.050	10.380	8.547	40,956,057
2022-01-13	10.660	10.670	10.040	10.060	8.283	40,496,970
2022-01-12	10.920	10.990	10.650	10.750	8.852	27,869,408
2022-01-11	11.150	11.400	10.900	11.010	9.066	33,464,661
2022-01-10	10.900	11.290	10.700	11.130	9.165	28,994,630
2022-01-07	11.250	11.550	10.920	10.950	9.016	50,215,957
2022-01-06	10.650	11.470	10.550	11.240	9.255	55,540,794
2022-01-05	11.910	11.910	10.760	10.760	8.860	73,644,628
2022-01-04	11.150	11.950	11.150	11.950	9.840	35,348,457
2021-12-31	10.640	11.100	10.640	10.860	8.942	29,657,133
2021-12-30	10.580	10.730	10.430	10.640	8.761	16,367,549
2021-12-29	10.570	10.820	10.500	10.570	8.703	19,913,679
2021-12-28	10.910	10.920	10.500	10.680	8.794	30,220,777
2021-12-27	10.810	11.180	10.700	11.090	9.132	26,630,309
2021-12-24	10.520	10.990	10.400	10.700	8.810	25,691,571
2021-12-23	10.520	10.640	10.480	10.530	8.670	17,924,084
2021-12-22	10.510	10.740	10.380	10.640	8.761	22,051,707
2021-12-21	10.400	10.790	10.360	10.440	8.596	26,134,602
2021-12-20	10.250	10.540	10.100	10.390	8.555	36,531,355
2021-12-17	10.200	10.200	9.880	9.880	8.135	15,951,059
2021-12-16	10.190	10.380	10.070	10.220	8.415	21,097,412
2021-12-15	9.690	10.500	9.680	10.190	8.391	50,471,003
2021-12-14	9.230	9.630	9.160	9.580	7.888	19,764,950
2021-12-13	9.240	9.340	9.190	9.230	7.600	7,727,601
2021-12-10	9.160	9.310	9.080	9.290	7.649	10,540,281
2021-12-09	9.130	9.270	9.130	9.160	7.542	6,988,000
2021-12-08	9.060	9.150	9.000	9.120	7.509	6,596,439
2021-12-07	9.000	9.110	8.970	9.060	7.460	8,297,523
2021-12-06	9.110	9.110	8.930	8.950	7.370	7,109,653
2021-12-03	9.090	9.130	9.040	9.090	7.485	4,348,118
2021-12-02	9.120	9.180	9.070	9.090	7.485	7,021,978
2021-12-01	9.000	9.180	8.980	9.120	7.509	10,488,295
2021-11-30	8.910	9.040	8.830	9.030	7.435	8,693,529
2021-11-29	8.870	9.090	8.830	8.900	7.328	7,273,104
2021-11-26	8.910	8.950	8.790	8.900	7.328	7,940,529
2021-11-25	8.680	8.980	8.670	8.910	7.337	12,810,457
2021-11-24	8.680	8.710	8.650	8.670	7.139	3,475,563
2021-11-23	8.570	8.710	8.570	8.700	7.164	5,358,788
2021-11-22	8.560	8.640	8.550	8.600	7.081	2,651,746
2021-11-19	8.510	8.610	8.470	8.590	7.073	2,942,575
2021-11-18	8.580	8.620	8.510	8.510	7.007	3,349,332
2021-11-17	8.580	8.630	8.530	8.620	7.098	3,264,502
2021-11-16	8.580	8.670	8.550	8.580	7.065	4,555,304
2021-11-15	8.440	8.580	8.440	8.580	7.065	4,901,546
2021-11-12	8.540	8.540	8.460	8.490	6.991	2,967,096
2021-11-11	8.430	8.490	8.420	8.490	6.991	3,493,428
2021-11-10	8.380	8.460	8.320	8.460	6.966	3,965,555
2021-11-09	8.360	8.400	8.310	8.390	6.908	2,823,653
2021-11-08	8.420	8.420	8.320	8.350	6.875	3,357,305
2021-11-05	8.490	8.490	8.400	8.420	6.933	3,428,309

← NewerPage 20 of 21 · 1,216 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.