Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	11.700	12.140	11.450	12.090	11.704	68,877,369
2025-07-17	11.210	12.280	11.210	11.910	11.530	89,017,315
2025-07-16	11.090	11.430	10.820	11.410	11.046	81,240,673
2025-07-15	11.650	11.930	10.990	11.090	10.736	108,597,306
2025-07-14	11.800	12.190	11.320	11.510	11.143	99,437,221
2025-07-11	11.660	12.400	11.300	11.800	11.423	144,790,452
2025-07-10	11.000	12.100	10.410	11.660	11.288	188,638,997
2025-07-09	10.130	11.000	10.020	11.000	10.649	94,915,679
2025-07-08	10.050	10.340	9.910	10.000	9.681	60,343,493
2025-07-07	10.200	10.350	9.840	10.120	9.797	95,527,375
2025-07-04	10.130	10.920	10.000	10.240	9.913	164,946,257
2025-07-03	9.080	9.960	9.050	9.960	9.642	52,882,593
2025-07-02	9.230	9.230	9.020	9.050	8.761	20,187,720
2025-07-01	9.000	9.160	8.940	9.130	8.839	22,973,715
2025-06-30	8.930	8.970	8.910	8.970	8.684	12,403,500
2025-06-27	8.910	9.040	8.910	8.950	8.664	15,716,645
2025-06-26	9.000	9.090	8.820	8.940	8.655	18,778,322
2025-06-25	8.950	9.010	8.890	9.000	8.713	17,105,201
2025-06-24	9.000	9.020	8.920	8.980	8.693	20,310,876
2025-06-23	8.790	8.920	8.680	8.920	8.635	17,905,052
2025-06-20	8.740	8.860	8.740	8.820	8.539	13,402,372
2025-06-19	8.860	8.950	8.730	8.740	8.461	14,789,700
2025-06-18	9.070	9.110	8.870	8.890	8.606	24,061,302
2025-06-17	9.350	9.500	9.080	9.120	8.829	29,897,571
2025-06-16	9.220	9.400	9.140	9.290	8.994	21,962,945
2025-06-13	9.900	9.960	9.250	9.260	8.965	54,948,465
2025-06-12	9.850	9.950	9.720	9.950	9.632	34,889,300
2025-06-11	10.000	10.110	9.860	9.900	9.584	32,322,753
2025-06-10	10.190	10.240	9.890	10.000	9.681	61,739,916
2025-06-09	9.600	10.580	9.600	10.240	9.913	88,108,297
2025-06-06	9.780	9.960	9.560	9.680	9.371	60,829,006
2025-06-05	10.280	10.470	9.680	9.800	9.487	126,809,305
2025-06-04	9.570	10.290	9.550	10.290	9.962	87,684,128
2025-06-03	8.500	9.350	8.440	9.350	9.052	62,476,161
2025-05-30	8.450	8.780	8.450	8.500	8.229	23,670,953
2025-05-29	8.450	8.570	8.360	8.520	8.248	18,782,700
2025-05-28	8.450	8.480	8.340	8.450	8.180	15,326,975
2025-05-27	8.540	8.640	8.400	8.440	8.171	22,221,112
2025-05-26	8.770	8.900	8.490	8.530	8.258	41,733,656
2025-05-23	9.020	9.160	8.900	8.960	8.674	49,606,950
2025-05-22	8.500	8.950	8.430	8.840	8.558	38,735,289
2025-05-21	8.670	8.770	8.500	8.510	8.238	28,449,532
2025-05-20	8.650	8.900	8.650	8.730	8.451	28,661,544
2025-05-19	9.380	9.380	8.670	8.680	8.403	43,255,195
2025-05-16	9.200	9.270	8.690	8.920	8.635	56,476,041
2025-05-15	8.810	9.500	8.730	9.150	8.858	83,414,019
2025-05-14	8.370	8.980	8.370	8.640	8.364	49,466,220
2025-05-13	8.130	8.510	7.980	8.360	8.093	38,947,596
2025-05-12	8.130	8.150	8.020	8.120	7.861	18,725,516
2025-05-09	8.340	8.380	8.090	8.090	7.832	32,607,053
2025-05-08	8.400	8.650	8.310	8.440	8.171	36,770,440
2025-05-07	9.270	9.270	8.570	8.640	8.074	64,196,573
2025-05-06	9.270	9.270	9.270	9.270	8.663	0
2025-04-30	9.030	9.280	8.980	9.270	8.663	18,203,980
2025-04-29	8.750	8.980	8.750	8.930	8.345	11,063,773
2025-04-28	9.180	9.260	8.820	8.900	8.317	20,675,685
2025-04-25	9.020	9.220	9.010	9.200	8.597	16,168,659
2025-04-24	8.980	9.060	8.890	9.040	8.448	16,839,936
2025-04-23	8.800	9.100	8.760	9.060	8.466	21,855,716
2025-04-22	8.570	8.890	8.560	8.820	8.242	21,179,190

← NewerPage 6 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.