Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.200	9.280	9.060	9.130	8.839	16,699,541
2026-01-13	9.110	9.380	9.100	9.200	8.906	23,389,565
2026-01-12	9.100	9.130	9.020	9.110	8.819	10,628,343
2026-01-09	9.070	9.080	8.980	9.080	8.790	10,641,650
2026-01-08	8.980	9.070	8.980	9.040	8.752	7,425,219
2026-01-07	9.000	9.050	8.960	8.970	8.684	6,681,000
2026-01-06	9.020	9.050	8.980	9.010	8.722	8,312,828
2026-01-05	8.740	9.030	8.740	9.020	8.732	12,651,941
2025-12-31	8.780	8.800	8.680	8.730	8.451	5,177,391
2025-12-30	8.790	8.830	8.760	8.770	8.490	6,070,100
2025-12-29	8.890	8.900	8.800	8.820	8.539	6,480,730
2025-12-26	8.950	8.980	8.880	8.910	8.626	6,191,452
2025-12-25	8.960	8.970	8.900	8.950	8.664	5,032,590
2025-12-24	8.900	8.970	8.850	8.950	8.664	4,683,200
2025-12-23	9.050	9.050	8.890	8.890	8.606	7,182,400
2025-12-22	9.040	9.090	8.970	9.030	8.742	5,484,207
2025-12-19	8.910	9.050	8.870	9.040	8.752	7,571,200
2025-12-18	8.750	8.950	8.740	8.890	8.606	7,031,267
2025-12-17	8.770	8.850	8.650	8.830	8.548	8,361,383
2025-12-16	8.940	8.970	8.740	8.790	8.510	8,620,800
2025-12-15	9.080	9.120	8.900	8.940	8.655	7,977,440
2025-12-12	9.110	9.150	9.000	9.100	8.810	7,711,172
2025-12-11	9.220	9.220	9.050	9.090	8.800	6,411,901
2025-12-10	9.070	9.210	8.930	9.190	8.897	9,404,158
2025-12-09	9.260	9.260	9.040	9.060	8.771	9,799,315
2025-12-08	9.290	9.290	9.230	9.260	8.965	6,336,090
2025-12-05	9.190	9.270	9.100	9.260	8.965	6,818,573
2025-12-04	9.200	9.250	9.140	9.170	8.877	6,154,800
2025-12-03	9.320	9.360	9.200	9.200	8.906	8,002,600
2025-12-02	9.440	9.440	9.300	9.320	9.023	7,190,023
2025-12-01	9.450	9.480	9.380	9.450	9.148	6,449,304
2025-11-28	9.400	9.460	9.230	9.450	9.148	8,554,338
2025-11-27	9.500	9.500	9.360	9.400	9.100	7,184,000
2025-11-26	9.510	9.640	9.440	9.470	9.168	8,405,918
2025-11-25	9.460	9.580	9.420	9.500	9.197	7,860,106
2025-11-24	9.380	9.500	9.290	9.430	9.129	7,767,271
2025-11-21	9.760	9.840	9.370	9.380	9.081	19,373,994
2025-11-20	9.850	9.960	9.700	9.900	9.584	13,178,161
2025-11-19	10.080	10.110	9.810	9.850	9.536	17,141,368
2025-11-18	10.250	10.330	10.080	10.120	9.797	17,824,245
2025-11-17	10.440	10.570	10.240	10.290	9.962	30,624,769
2025-11-14	10.320	10.840	10.310	10.580	10.242	50,507,460
2025-11-13	10.360	10.400	10.210	10.340	10.010	34,364,200
2025-11-12	10.040	10.560	10.020	10.530	10.194	59,173,203
2025-11-11	10.000	10.090	9.930	10.030	9.710	12,643,657
2025-11-10	9.900	10.080	9.860	10.030	9.710	12,265,016
2025-11-07	9.940	10.010	9.900	9.910	9.594	10,323,800
2025-11-06	10.080	10.080	9.930	9.950	9.632	13,074,850
2025-11-05	10.060	10.180	10.010	10.070	9.749	11,841,400
2025-11-04	10.180	10.240	10.050	10.140	9.816	15,193,675
2025-11-03	10.040	10.200	9.960	10.170	9.845	18,196,081
2025-10-31	9.930	10.080	9.780	10.020	9.700	18,155,902
2025-10-30	9.970	10.280	9.950	9.960	9.642	25,006,998
2025-10-29	10.040	10.040	9.900	9.950	9.632	9,750,680
2025-10-28	9.990	10.080	9.900	10.040	9.720	13,682,701
2025-10-27	9.890	10.020	9.760	10.020	9.700	18,496,030
2025-10-24	9.920	10.020	9.790	9.810	9.497	12,829,500
2025-10-23	9.900	9.990	9.730	9.900	9.584	10,571,427
2025-10-22	9.780	9.940	9.740	9.880	9.565	12,433,935
2025-10-21	9.730	9.810	9.640	9.790	9.478	13,030,845

← NewerPage 4 of 21 · 1,214 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.