Jiuzhitang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	7.120	7.200	7.100	7.160	6.691	12,139,362
2024-10-23	7.110	7.150	7.070	7.130	6.663	8,844,056
2024-10-22	6.970	7.220	6.960	7.110	6.644	12,767,537
2024-10-21	6.990	6.990	6.940	6.980	6.523	8,306,690
2024-10-18	6.900	7.030	6.860	7.020	6.560	10,056,619
2024-10-17	6.960	6.980	6.900	6.920	6.467	5,164,700
2024-10-16	6.930	6.980	6.910	6.940	6.485	5,351,700
2024-10-15	7.000	7.020	6.960	6.970	6.513	6,093,665
2024-10-14	7.030	7.050	6.930	7.040	6.579	8,753,071
2024-10-11	7.020	7.110	6.900	7.020	6.560	12,665,655
2024-10-10	7.000	7.110	6.830	7.070	6.607	17,330,308
2024-10-09	7.280	7.290	7.040	7.040	6.579	25,618,234
2024-10-08	7.700	7.700	7.170	7.410	6.924	45,314,400
2024-09-30	7.190	7.330	7.030	7.330	6.850	34,463,564
2024-09-27	6.850	7.040	6.750	6.980	6.523	13,513,160
2024-09-26	6.590	6.730	6.570	6.730	6.289	8,150,366
2024-09-25	6.590	6.710	6.570	6.600	6.168	7,103,080
2024-09-24	6.410	6.570	6.390	6.550	6.121	5,147,614
2024-09-23	6.400	6.430	6.390	6.390	5.971	1,853,060
2024-09-20	6.430	6.430	6.360	6.390	5.971	1,894,365
2024-09-19	6.380	6.460	6.320	6.430	6.009	2,664,991
2024-09-18	6.350	6.380	6.260	6.310	5.897	1,910,575
2024-09-13	6.410	6.430	6.340	6.340	5.925	1,866,075
2024-09-12	6.380	6.470	6.380	6.410	5.990	1,722,580
2024-09-11	6.450	6.450	6.390	6.400	5.981	2,007,135
2024-09-10	6.500	6.510	6.390	6.480	6.055	2,588,700
2024-09-09	6.530	6.580	6.490	6.500	6.074	1,812,601
2024-09-06	6.610	6.610	6.520	6.530	6.102	2,369,260
2024-09-05	6.560	6.610	6.560	6.590	6.158	1,837,375
2024-09-04	6.600	6.630	6.540	6.560	6.130	3,045,180
2024-09-03	6.550	6.640	6.540	6.620	6.186	3,016,836
2024-09-02	6.700	6.700	6.550	6.550	6.121	3,120,550
2024-08-30	6.530	6.730	6.530	6.650	6.214	4,828,012
2024-08-29	6.460	6.590	6.430	6.570	6.140	3,261,153
2024-08-28	6.540	6.590	6.310	6.500	6.074	5,244,305
2024-08-27	6.430	6.660	6.380	6.610	6.177	5,249,636
2024-08-26	6.340	6.460	6.310	6.450	6.027	2,436,766
2024-08-23	6.470	6.480	6.250	6.350	5.934	4,630,359
2024-08-22	6.480	6.530	6.460	6.480	6.055	2,532,900
2024-08-21	6.540	6.540	6.480	6.490	6.065	2,436,350
2024-08-20	6.700	6.700	6.510	6.530	6.102	4,620,600
2024-08-19	6.700	6.740	6.680	6.700	6.261	2,989,900
2024-08-16	6.760	6.760	6.690	6.700	6.261	2,761,600
2024-08-15	6.700	6.790	6.680	6.760	6.317	3,140,342
2024-08-14	6.720	6.760	6.670	6.720	6.280	2,303,900
2024-08-13	6.710	6.760	6.660	6.730	6.289	4,032,900
2024-08-12	6.760	6.850	6.700	6.750	6.308	4,771,450
2024-08-09	6.950	6.980	6.740	6.750	6.308	7,556,200
2024-08-08	6.900	6.980	6.880	6.940	6.485	4,353,300
2024-08-07	6.980	6.980	6.890	6.900	6.448	4,598,100
2024-08-06	6.890	7.000	6.810	6.980	6.523	7,323,799
2024-08-05	6.870	7.010	6.820	6.820	6.373	7,845,545
2024-08-02	6.990	7.090	6.890	6.900	6.448	7,628,303
2024-08-01	6.850	7.050	6.850	7.040	6.579	11,406,746
2024-07-31	6.710	6.840	6.680	6.820	6.373	6,036,312
2024-07-30	6.640	6.720	6.640	6.680	6.242	3,349,236
2024-07-29	6.640	6.680	6.600	6.650	6.214	3,145,078
2024-07-26	6.590	6.670	6.590	6.640	6.205	3,334,978
2024-07-25	6.540	6.640	6.530	6.610	6.177	4,007,955
2024-07-24	6.660	6.720	6.540	6.570	6.140	4,564,624

← NewerPage 9 of 21 · 1,215 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.