Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.700	14.040	13.630	13.670	12.516	10,817,617
2024-07-23	14.480	14.500	13.720	13.730	12.571	17,252,878
2024-07-22	14.470	14.700	14.250	14.480	13.257	11,577,300
2024-07-19	14.410	14.810	14.370	14.460	13.239	10,902,545
2024-07-18	14.210	14.620	14.010	14.520	13.294	15,691,257
2024-07-17	14.620	14.620	14.210	14.230	13.029	14,508,964
2024-07-16	14.750	14.910	14.430	14.620	13.386	14,975,100
2024-07-15	14.930	14.960	14.520	14.800	13.550	17,396,441
2024-07-12	15.400	15.720	15.000	15.010	13.743	24,741,898
2024-07-11	14.990	15.750	14.880	15.550	14.237	39,909,577
2024-07-10	15.100	15.220	13.920	14.160	12.965	34,597,314
2024-07-09	14.860	15.280	14.770	15.210	13.926	11,604,797
2024-07-08	15.480	15.560	14.750	14.900	13.642	15,633,470
2024-07-05	14.740	15.700	14.690	15.580	14.265	16,070,034
2024-07-04	15.200	15.360	14.670	14.760	13.514	13,004,140
2024-07-03	15.780	15.880	15.130	15.260	13.972	11,614,500
2024-07-02	15.950	16.070	15.570	15.780	14.448	12,308,400
2024-07-01	15.160	16.040	15.030	15.990	14.640	17,943,300
2024-06-28	14.930	15.470	14.920	15.120	13.843	10,116,913
2024-06-27	15.400	15.410	14.940	15.020	13.752	10,869,295
2024-06-26	14.760	15.430	14.660	15.390	14.091	13,111,894
2024-06-25	15.020	15.280	14.760	14.830	13.578	9,408,316
2024-06-24	15.380	15.610	15.010	15.020	13.752	14,848,548
2024-06-21	15.060	15.520	14.890	15.480	14.173	15,469,088
2024-06-20	15.600	15.670	14.400	14.980	13.715	33,544,816
2024-06-19	15.920	15.990	15.510	15.560	14.246	10,054,340
2024-06-18	15.880	16.090	15.700	15.880	14.539	10,472,987
2024-06-17	15.250	15.940	15.250	15.900	14.558	15,139,791
2024-06-14	15.240	15.550	15.000	15.420	14.118	13,761,727
2024-06-13	15.810	15.880	14.980	15.270	13.981	24,349,200
2024-06-12	15.860	16.220	15.620	15.810	14.475	11,928,014
2024-06-11	15.500	15.940	15.320	15.910	14.567	10,664,790
2024-06-07	16.050	16.300	15.500	15.650	14.329	12,037,366
2024-06-06	15.880	16.160	15.720	15.820	14.484	15,723,550
2024-06-05	16.230	16.400	15.870	15.900	14.558	16,070,721
2024-06-04	15.600	16.290	15.430	16.220	14.851	22,044,100
2024-06-03	14.890	15.780	14.780	15.540	14.228	23,549,490
2024-05-31	14.780	15.150	14.690	14.930	13.669	15,091,000
2024-05-30	14.730	14.980	14.570	14.740	13.496	19,734,000
2024-05-29	15.350	15.430	14.360	14.750	13.505	45,960,431
2024-05-28	15.580	15.580	15.270	15.410	14.109	11,927,060
2024-05-27	15.180	15.680	15.150	15.600	14.283	17,575,104
2024-05-24	15.160	15.550	14.950	15.180	13.898	13,282,998
2024-05-23	15.050	15.670	15.020	15.070	13.798	17,410,723
2024-05-22	15.400	15.580	15.000	15.200	13.917	16,759,800
2024-05-21	15.860	15.930	15.510	15.730	13.990	12,195,647
2024-05-20	15.720	16.000	15.510	15.900	14.141	17,152,042
2024-05-17	15.710	15.850	15.460	15.670	13.937	17,964,306
2024-05-16	16.000	16.120	15.620	15.710	13.972	24,493,679
2024-05-15	16.970	17.280	15.850	15.990	14.221	36,655,040
2024-05-14	16.310	17.050	16.310	16.810	14.950	21,620,490
2024-05-13	15.700	16.850	15.540	16.520	14.693	29,531,687
2024-05-10	15.540	16.330	15.470	15.880	14.123	23,673,140
2024-05-09	15.510	15.850	15.450	15.630	13.901	16,009,397
2024-05-08	15.990	16.380	15.440	15.770	14.026	21,777,487
2024-05-07	15.480	15.990	15.300	15.950	14.186	26,022,951
2024-05-06	15.010	15.840	14.790	15.600	13.874	38,157,682
2024-04-30	14.470	15.310	14.440	14.910	13.261	29,895,480
2024-04-29	14.220	14.560	13.940	14.500	12.896	20,424,729
2024-04-26	14.520	14.680	14.090	14.220	12.647	25,782,583

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.3500 CNY
2026-05-28	0.3500 CNY
2025-05-26	0.6000 CNY
2024-05-22	0.4500 CNY
2023-05-30	0.3000 CNY
2022-05-31	0.2000 CNY
2021-05-31	0.1000 CNY
2020-06-04	0.0200 CNY
2019-05-16	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.