Jiuzhitang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.650 | 7.700 | 7.620 | 7.700 | 7.195 | 3,520,500 |
| 2025-01-16 | 7.670 | 7.710 | 7.630 | 7.680 | 7.177 | 4,117,400 |
| 2025-01-15 | 7.650 | 7.680 | 7.610 | 7.630 | 7.130 | 3,781,050 |
| 2025-01-14 | 7.580 | 7.690 | 7.530 | 7.680 | 7.177 | 6,079,930 |
| 2025-01-13 | 7.440 | 7.470 | 7.360 | 7.470 | 6.981 | 4,257,619 |
| 2025-01-10 | 7.550 | 7.580 | 7.470 | 7.480 | 6.990 | 4,869,600 |
| 2025-01-09 | 7.550 | 7.620 | 7.520 | 7.560 | 7.065 | 4,740,160 |
| 2025-01-08 | 7.670 | 7.670 | 7.470 | 7.610 | 7.111 | 7,244,705 |
| 2025-01-07 | 7.700 | 7.760 | 7.480 | 7.670 | 7.167 | 10,923,613 |
| 2025-01-06 | 7.740 | 7.810 | 7.630 | 7.740 | 7.233 | 6,822,155 |
| 2025-01-03 | 7.900 | 7.920 | 7.710 | 7.750 | 7.242 | 10,264,464 |
| 2025-01-02 | 8.030 | 8.090 | 7.840 | 7.890 | 7.373 | 14,390,804 |
| 2024-12-31 | 7.920 | 7.980 | 7.830 | 7.960 | 7.438 | 11,745,882 |
| 2024-12-30 | 7.810 | 8.000 | 7.750 | 7.940 | 7.420 | 11,398,111 |
| 2024-12-27 | 7.730 | 7.850 | 7.720 | 7.850 | 7.336 | 7,683,585 |
| 2024-12-26 | 7.660 | 7.720 | 7.620 | 7.710 | 7.205 | 5,538,115 |
| 2024-12-25 | 7.790 | 7.790 | 7.560 | 7.610 | 7.111 | 8,561,001 |
| 2024-12-24 | 7.750 | 7.780 | 7.700 | 7.770 | 7.261 | 6,365,301 |
| 2024-12-23 | 7.820 | 7.890 | 7.720 | 7.740 | 7.233 | 9,821,555 |
| 2024-12-20 | 7.710 | 7.840 | 7.680 | 7.810 | 7.298 | 8,603,575 |
| 2024-12-19 | 7.560 | 7.660 | 7.520 | 7.620 | 7.121 | 5,810,254 |
| 2024-12-18 | 7.600 | 7.690 | 7.580 | 7.620 | 7.121 | 6,465,173 |
| 2024-12-17 | 7.920 | 7.920 | 7.560 | 7.590 | 7.093 | 13,971,812 |
| 2024-12-16 | 7.830 | 7.960 | 7.830 | 7.920 | 7.401 | 9,213,771 |
| 2024-12-13 | 7.950 | 7.960 | 7.810 | 7.830 | 7.317 | 10,255,200 |
| 2024-12-12 | 7.840 | 8.010 | 7.830 | 7.980 | 7.457 | 13,536,792 |
| 2024-12-11 | 7.700 | 7.840 | 7.680 | 7.840 | 7.326 | 10,909,966 |
| 2024-12-10 | 7.860 | 7.950 | 7.730 | 7.730 | 7.224 | 11,934,515 |
| 2024-12-09 | 7.710 | 7.830 | 7.690 | 7.730 | 7.224 | 11,917,500 |
| 2024-12-06 | 7.620 | 7.710 | 7.600 | 7.710 | 7.205 | 7,713,596 |
| 2024-12-05 | 7.510 | 7.650 | 7.510 | 7.630 | 7.130 | 6,674,116 |
| 2024-12-04 | 7.680 | 7.680 | 7.510 | 7.530 | 7.037 | 10,030,768 |
| 2024-12-03 | 7.690 | 7.720 | 7.640 | 7.690 | 7.186 | 8,447,914 |
| 2024-12-02 | 7.620 | 7.750 | 7.570 | 7.740 | 7.233 | 10,508,435 |
| 2024-11-29 | 7.530 | 7.670 | 7.500 | 7.620 | 7.121 | 9,132,232 |
| 2024-11-28 | 7.480 | 7.620 | 7.450 | 7.540 | 7.046 | 10,823,781 |
| 2024-11-27 | 7.510 | 7.520 | 7.310 | 7.510 | 7.018 | 11,557,427 |
| 2024-11-26 | 7.650 | 7.730 | 7.500 | 7.530 | 7.037 | 11,140,586 |
| 2024-11-25 | 7.690 | 7.740 | 7.580 | 7.660 | 7.158 | 9,623,002 |
| 2024-11-22 | 7.810 | 7.970 | 7.680 | 7.680 | 7.177 | 15,574,486 |
| 2024-11-21 | 7.880 | 7.890 | 7.760 | 7.810 | 7.298 | 11,322,150 |
| 2024-11-20 | 7.770 | 7.960 | 7.740 | 7.890 | 7.373 | 15,124,837 |
| 2024-11-19 | 7.870 | 7.900 | 7.630 | 7.800 | 7.289 | 18,606,865 |
| 2024-11-18 | 8.090 | 8.180 | 7.930 | 7.930 | 7.410 | 21,508,600 |
| 2024-11-15 | 8.800 | 8.830 | 8.350 | 8.350 | 7.803 | 46,595,006 |
| 2024-11-14 | 8.790 | 8.790 | 8.790 | 8.790 | 8.214 | 2,176,317 |
| 2024-11-13 | 8.370 | 8.370 | 8.370 | 8.370 | 7.822 | 1,440,554 |
| 2024-11-12 | 7.970 | 7.970 | 7.970 | 7.970 | 7.448 | 2,936,295 |
| 2024-11-11 | 7.530 | 7.590 | 7.450 | 7.590 | 7.093 | 11,679,774 |
| 2024-11-08 | 7.710 | 7.750 | 7.550 | 7.560 | 7.065 | 13,840,550 |
| 2024-11-07 | 7.480 | 7.670 | 7.480 | 7.660 | 7.158 | 15,042,746 |
| 2024-11-06 | 7.490 | 7.540 | 7.430 | 7.470 | 6.981 | 11,751,468 |
| 2024-11-05 | 7.410 | 7.510 | 7.400 | 7.500 | 7.009 | 13,103,779 |
| 2024-11-04 | 7.400 | 7.520 | 7.350 | 7.450 | 6.962 | 11,507,248 |
| 2024-11-01 | 7.280 | 7.370 | 7.210 | 7.270 | 6.794 | 11,449,588 |
| 2024-10-31 | 7.200 | 7.340 | 7.180 | 7.310 | 6.831 | 10,289,123 |
| 2024-10-30 | 7.150 | 7.250 | 7.120 | 7.200 | 6.728 | 9,354,318 |
| 2024-10-29 | 7.350 | 7.380 | 7.180 | 7.180 | 6.710 | 12,095,979 |
| 2024-10-28 | 7.190 | 7.410 | 7.180 | 7.370 | 6.887 | 13,663,016 |
| 2024-10-25 | 7.160 | 7.220 | 7.120 | 7.200 | 6.728 | 8,924,367 |
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.