Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	8.630	8.840	8.580	8.820	8.242	15,627,790
2025-04-18	8.620	8.750	8.450	8.710	8.139	17,144,033
2025-04-17	8.490	8.850	8.450	8.760	8.186	22,091,000
2025-04-16	8.370	8.470	8.280	8.440	7.887	11,197,988
2025-04-15	8.260	8.420	8.230	8.390	7.840	11,028,946
2025-04-14	8.160	8.300	8.110	8.270	7.728	8,391,535
2025-04-11	7.870	8.150	7.850	8.140	7.607	10,623,200
2025-04-10	7.770	8.080	7.710	7.950	7.429	15,357,546
2025-04-09	7.500	7.720	7.220	7.700	7.195	14,121,424
2025-04-08	7.660	7.780	7.510	7.600	7.102	17,503,557
2025-04-07	7.920	8.030	7.900	7.900	7.382	11,921,800
2025-04-03	8.230	8.370	8.220	8.320	7.775	9,847,121
2025-04-02	8.270	8.340	8.240	8.300	7.756	7,817,800
2025-04-01	8.240	8.370	8.230	8.300	7.756	10,323,535
2025-03-31	8.290	8.380	8.090	8.260	7.719	11,128,731
2025-03-28	8.300	8.380	8.230	8.330	7.784	17,260,877
2025-03-27	8.500	8.500	8.320	8.460	7.906	12,935,883
2025-03-26	8.500	8.520	8.370	8.470	7.915	10,978,715
2025-03-25	8.320	8.540	8.260	8.480	7.924	13,789,283
2025-03-24	8.680	8.690	8.270	8.310	7.766	23,812,002
2025-03-21	8.850	8.880	8.610	8.710	8.139	15,182,776
2025-03-20	8.630	8.800	8.630	8.700	8.130	9,161,700
2025-03-19	8.730	8.820	8.640	8.680	8.111	11,320,830
2025-03-18	8.630	8.840	8.600	8.750	8.177	15,860,768
2025-03-17	8.550	8.640	8.420	8.630	8.065	12,210,830
2025-03-14	8.540	8.610	8.470	8.530	7.971	12,714,524
2025-03-13	8.470	8.580	8.460	8.530	7.971	8,324,619
2025-03-12	8.450	8.550	8.410	8.490	7.934	9,965,736
2025-03-11	8.340	8.400	8.300	8.400	7.850	5,425,795
2025-03-10	8.320	8.430	8.300	8.390	7.840	6,518,040
2025-03-07	8.220	8.460	8.200	8.310	7.766	8,803,665
2025-03-06	8.220	8.240	8.180	8.230	7.691	5,864,705
2025-03-05	8.280	8.300	8.180	8.210	7.672	5,194,000
2025-03-04	8.200	8.250	8.150	8.250	7.709	5,917,800
2025-03-03	8.190	8.290	8.170	8.230	7.691	8,730,804
2025-02-28	8.350	8.420	8.160	8.190	7.653	11,330,903
2025-02-27	8.280	8.410	8.260	8.360	7.812	6,781,585
2025-02-26	8.200	8.320	8.200	8.280	7.737	7,313,650
2025-02-25	8.370	8.490	8.190	8.250	7.709	12,136,454
2025-02-24	8.380	8.550	8.330	8.380	7.831	9,402,539
2025-02-21	8.270	8.490	8.230	8.390	7.840	11,920,582
2025-02-20	8.360	8.400	8.200	8.300	7.756	8,397,551
2025-02-19	8.130	8.360	8.090	8.350	7.803	14,376,540
2025-02-18	7.960	8.360	7.940	8.120	7.588	17,010,884
2025-02-17	7.930	7.980	7.910	7.960	7.438	4,282,742
2025-02-14	7.930	7.970	7.920	7.930	7.410	4,071,225
2025-02-13	7.970	8.010	7.920	7.930	7.410	5,231,150
2025-02-12	7.970	8.010	7.850	7.990	7.466	7,392,226
2025-02-11	8.030	8.040	7.960	7.970	7.448	6,184,382
2025-02-10	8.020	8.050	7.990	8.040	7.513	6,565,642
2025-02-07	8.030	8.110	8.010	8.040	7.513	8,571,821
2025-02-06	7.930	8.050	7.900	8.020	7.495	8,152,949
2025-02-05	7.990	8.000	7.860	7.910	7.392	6,646,067
2025-01-27	7.910	8.040	7.910	7.960	7.438	9,086,205
2025-01-24	7.870	7.930	7.850	7.910	7.392	5,381,172
2025-01-23	7.830	7.960	7.800	7.880	7.364	9,115,145
2025-01-22	7.680	7.840	7.660	7.840	7.326	5,777,112
2025-01-21	7.750	7.760	7.650	7.700	7.195	3,979,195
2025-01-20	7.720	7.780	7.680	7.740	7.233	4,112,390
2025-01-17	7.650	7.700	7.620	7.700	7.195	3,520,500

← NewerPage 7 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.