Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	9.880	9.950	9.690	9.720	9.410	14,936,100
2025-10-17	10.090	10.150	9.860	9.880	9.565	16,386,276
2025-10-16	9.940	10.170	9.880	10.120	9.797	23,459,829
2025-10-15	9.730	9.950	9.660	9.940	9.623	17,284,304
2025-10-14	9.760	9.880	9.690	9.730	9.420	11,910,100
2025-10-13	9.500	9.770	9.450	9.750	9.439	11,403,735
2025-10-10	9.750	9.930	9.710	9.840	9.526	16,050,210
2025-10-09	9.720	9.780	9.620	9.760	9.449	12,794,245
2025-09-30	9.890	9.900	9.710	9.720	9.410	14,725,010
2025-09-29	10.040	10.040	9.740	9.840	9.526	17,096,441
2025-09-26	9.910	10.170	9.770	10.040	9.720	21,561,849
2025-09-25	9.920	10.030	9.810	9.920	9.603	13,591,878
2025-09-24	9.950	9.950	9.770	9.920	9.603	17,827,105
2025-09-23	10.270	10.280	9.810	9.960	9.642	21,487,400
2025-09-22	10.140	10.680	10.140	10.340	10.010	16,989,273
2025-09-19	10.390	10.400	10.100	10.160	9.836	19,091,945
2025-09-18	10.600	10.650	10.290	10.390	10.058	17,082,953
2025-09-17	10.700	10.720	10.520	10.550	10.213	15,192,117
2025-09-16	10.680	10.810	10.570	10.720	10.378	13,520,025
2025-09-15	10.860	10.940	10.600	10.680	10.339	21,630,528
2025-09-12	10.630	11.200	10.630	10.900	10.552	29,528,559
2025-09-11	10.530	10.630	10.260	10.610	10.271	18,608,767
2025-09-10	10.410	10.650	10.390	10.610	10.271	14,144,311
2025-09-09	10.710	10.730	10.380	10.410	10.078	18,366,061
2025-09-08	10.630	10.790	10.610	10.720	10.378	15,055,649
2025-09-05	10.510	10.710	10.380	10.700	10.359	18,215,375
2025-09-04	10.920	10.980	10.430	10.520	10.184	23,963,905
2025-09-03	11.100	11.190	10.900	10.930	10.581	17,527,416
2025-09-02	11.320	11.340	11.030	11.090	10.736	19,225,072
2025-09-01	11.360	11.430	11.180	11.300	10.939	22,504,960
2025-08-29	11.320	11.460	11.250	11.450	11.085	23,505,600
2025-08-28	11.520	11.770	11.010	11.380	11.017	36,862,273
2025-08-27	12.600	12.600	11.410	11.490	11.123	58,844,940
2025-08-26	12.460	12.700	12.200	12.250	11.859	52,676,200
2025-08-25	11.600	12.930	11.600	12.710	12.304	89,511,551
2025-08-22	11.900	12.040	11.550	11.760	11.385	41,095,669
2025-08-21	11.700	12.400	11.670	11.990	11.607	50,026,085
2025-08-20	11.890	12.030	11.730	11.830	11.452	38,662,422
2025-08-19	12.260	12.710	12.020	12.020	11.636	61,837,665
2025-08-18	12.230	12.440	12.010	12.350	11.956	67,599,703
2025-08-15	12.110	12.250	11.780	12.120	11.733	80,375,235
2025-08-14	11.130	12.240	11.080	12.240	11.849	79,252,300
2025-08-13	11.070	11.200	10.990	11.130	10.775	24,763,623
2025-08-12	11.210	11.280	10.950	11.070	10.717	35,023,791
2025-08-11	11.540	11.630	11.140	11.250	10.891	51,590,997
2025-08-08	11.300	11.920	11.280	11.620	11.249	50,430,427
2025-08-07	11.360	11.590	11.220	11.360	10.997	30,730,150
2025-08-06	11.630	11.650	11.180	11.430	11.065	38,562,802
2025-08-05	11.560	11.870	11.440	11.640	11.269	31,180,800
2025-08-04	11.510	11.780	11.030	11.570	11.201	37,370,301
2025-08-01	11.380	11.880	11.220	11.630	11.259	46,742,918
2025-07-31	11.380	11.650	11.300	11.420	11.056	31,649,635
2025-07-30	11.700	11.840	11.350	11.390	11.027	40,790,353
2025-07-29	11.440	11.950	11.280	11.830	11.452	55,257,035
2025-07-28	11.700	11.950	11.380	11.490	11.123	41,971,953
2025-07-25	11.860	11.880	11.550	11.580	11.210	35,977,755
2025-07-24	11.930	12.100	11.720	11.840	11.462	44,012,952
2025-07-23	12.210	12.560	11.900	11.980	11.598	72,241,105
2025-07-22	12.300	13.300	12.300	12.620	12.217	85,440,865
2025-07-21	11.920	12.880	11.910	12.300	11.907	67,616,630

← NewerPage 5 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.