Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.670	9.710	9.440	9.510	9.207	18,531,025
2026-04-16	9.790	9.870	9.640	9.740	9.429	28,193,202
2026-04-15	9.560	9.960	9.420	9.880	9.565	41,353,896
2026-04-14	9.440	9.500	9.370	9.490	9.187	10,674,334
2026-04-13	9.500	9.520	9.360	9.410	9.110	12,347,830
2026-04-10	9.620	9.620	9.420	9.570	9.265	13,653,265
2026-04-09	9.550	9.700	9.430	9.540	9.236	17,986,999
2026-04-08	9.600	9.710	9.490	9.620	9.313	21,190,467
2026-04-07	9.410	9.690	9.300	9.600	9.294	23,869,546
2026-04-03	9.660	9.690	9.460	9.470	9.168	25,765,770
2026-04-02	9.570	9.790	9.510	9.710	9.400	33,262,854
2026-04-01	9.400	9.630	9.370	9.620	9.313	31,668,852
2026-03-31	9.380	9.540	9.320	9.350	9.052	21,459,463
2026-03-30	9.320	9.550	9.290	9.440	9.139	30,776,720
2026-03-27	9.300	9.480	9.130	9.380	9.081	61,690,738
2026-03-26	8.800	8.970	8.710	8.750	8.471	8,567,100
2026-03-25	8.720	8.850	8.700	8.830	8.548	5,770,206
2026-03-24	8.490	8.740	8.480	8.730	8.451	10,744,000
2026-03-23	8.710	8.750	8.300	8.390	8.122	16,606,785
2026-03-20	8.990	9.050	8.840	8.860	8.577	9,189,965
2026-03-19	9.130	9.170	8.900	8.920	8.635	12,698,052
2026-03-18	9.070	9.250	9.030	9.200	8.906	12,651,112
2026-03-17	9.100	9.170	9.060	9.070	8.781	9,345,515
2026-03-16	9.070	9.110	9.000	9.090	8.800	8,351,170
2026-03-13	9.160	9.190	9.030	9.060	8.771	12,254,200
2026-03-12	9.030	9.080	8.960	9.030	8.742	6,915,820
2026-03-11	9.030	9.130	8.920	9.080	8.790	15,325,051
2026-03-10	8.750	9.060	8.740	8.950	8.664	13,139,410
2026-03-09	8.600	8.710	8.550	8.700	8.422	6,359,775
2026-03-06	8.490	8.700	8.450	8.690	8.413	6,961,005
2026-03-05	8.510	8.550	8.450	8.500	8.229	5,002,150
2026-03-04	8.560	8.590	8.390	8.430	8.161	8,275,120
2026-03-03	8.820	8.880	8.600	8.600	8.326	11,993,451
2026-03-02	8.800	8.980	8.790	8.830	8.548	9,029,030
2026-02-27	8.970	9.010	8.910	9.010	8.722	8,831,130
2026-02-26	9.010	9.040	8.950	8.980	8.693	6,899,660
2026-02-25	8.970	9.030	8.950	9.000	8.713	7,576,970
2026-02-24	9.020	9.070	8.950	8.980	8.693	8,747,666
2026-02-13	8.980	9.050	8.980	8.990	8.703	5,645,400
2026-02-12	9.100	9.120	8.980	8.990	8.703	11,898,338
2026-02-11	9.180	9.200	9.080	9.140	8.848	10,189,205
2026-02-10	9.130	9.290	9.100	9.180	8.887	15,936,380
2026-02-09	9.090	9.370	9.090	9.160	8.868	23,443,918
2026-02-06	9.180	9.560	9.170	9.250	8.955	42,812,324
2026-02-05	8.850	8.990	8.820	8.930	8.645	8,777,186
2026-02-04	8.760	8.860	8.730	8.860	8.577	5,491,106
2026-02-03	8.730	8.790	8.700	8.780	8.500	4,876,375
2026-02-02	8.800	8.850	8.700	8.720	8.442	6,023,430
2026-01-30	8.840	8.900	8.760	8.820	8.539	6,816,718
2026-01-29	8.810	8.880	8.730	8.830	8.548	7,165,835
2026-01-28	8.940	8.940	8.820	8.840	8.558	8,495,000
2026-01-27	9.070	9.080	8.830	8.950	8.664	10,948,330
2026-01-26	9.010	9.140	8.940	9.080	8.790	13,728,612
2026-01-23	8.870	9.010	8.860	9.010	8.722	9,389,715
2026-01-22	8.850	8.880	8.820	8.860	8.577	5,371,545
2026-01-21	8.830	8.860	8.800	8.840	8.558	6,793,460
2026-01-20	8.900	8.920	8.820	8.860	8.577	6,737,229
2026-01-19	8.820	8.890	8.730	8.880	8.597	7,981,660
2026-01-16	9.010	9.020	8.790	8.820	8.539	18,698,999
2026-01-15	9.120	9.280	9.060	9.070	8.781	9,828,497

← NewerPage 3 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.