Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.620	14.880	14.440	14.540	12.932	16,070,060
2024-04-24	14.450	14.800	14.310	14.620	13.003	18,082,347
2024-04-23	14.820	14.980	14.330	14.520	12.914	29,585,590
2024-04-22	14.550	15.150	14.500	14.970	13.314	35,448,410
2024-04-19	13.500	14.640	13.400	14.500	12.896	53,254,495
2024-04-18	13.450	13.770	13.250	13.350	11.873	20,877,129
2024-04-17	12.960	13.520	12.840	13.500	12.007	18,901,743
2024-04-16	13.080	13.200	12.710	12.840	11.420	16,275,600
2024-04-15	12.920	13.260	12.870	13.090	11.642	18,394,459
2024-04-12	13.220	13.300	12.830	12.890	11.464	20,472,489
2024-04-11	13.150	13.520	13.100	13.230	11.767	15,236,878
2024-04-10	13.340	13.740	13.070	13.290	11.820	21,663,273
2024-04-09	12.880	13.400	12.820	13.390	11.909	19,523,402
2024-04-08	13.180	13.390	12.870	12.910	11.482	17,079,692
2024-04-03	13.060	13.570	13.060	13.340	11.864	21,457,941
2024-04-02	13.150	13.360	13.030	13.110	11.660	18,188,134
2024-04-01	12.900	13.200	12.780	13.110	11.660	19,972,007
2024-03-29	12.360	12.930	12.310	12.910	11.482	18,748,201
2024-03-28	12.230	12.560	12.230	12.360	10.993	18,983,789
2024-03-27	12.440	12.670	12.300	12.330	10.966	17,772,257
2024-03-26	12.390	12.570	12.280	12.460	11.082	14,049,062
2024-03-25	12.610	12.850	12.410	12.440	11.064	18,862,300
2024-03-22	12.840	12.920	12.620	12.690	11.286	16,258,499
2024-03-21	12.910	13.100	12.730	12.860	11.437	15,868,710
2024-03-20	12.880	13.040	12.780	12.940	11.509	20,879,734
2024-03-19	13.380	13.700	12.890	12.930	11.500	37,474,493
2024-03-18	12.980	13.400	12.850	13.350	11.873	44,503,774
2024-03-15	12.590	12.910	12.580	12.830	11.411	38,019,512
2024-03-14	12.910	13.000	12.250	12.590	11.197	53,538,429
2024-03-13	13.220	13.360	12.670	12.810	11.393	74,769,629
2024-03-12	12.980	13.320	12.830	13.320	11.847	86,316,924
2024-03-11	10.750	11.160	10.730	11.100	9.872	14,708,103
2024-03-08	10.790	10.900	10.610	10.770	9.579	18,949,466
2024-03-07	11.100	11.200	10.770	10.790	9.596	15,726,700
2024-03-06	11.240	11.280	10.980	11.120	9.890	11,826,803
2024-03-05	11.190	11.400	11.120	11.280	10.032	14,417,440
2024-03-04	11.080	11.380	11.010	11.260	10.014	16,882,104
2024-03-01	10.750	11.250	10.650	11.100	9.872	23,525,105
2024-02-29	10.390	10.750	10.350	10.740	9.552	19,734,770
2024-02-28	10.360	10.750	10.300	10.300	9.161	22,961,733
2024-02-27	10.210	10.390	10.150	10.390	9.241	10,951,631
2024-02-26	10.270	10.380	10.140	10.260	9.125	10,951,569
2024-02-23	10.270	10.310	10.140	10.270	9.134	9,825,100
2024-02-22	10.200	10.350	10.060	10.320	9.178	15,141,100
2024-02-21	10.100	10.430	10.030	10.210	9.081	14,454,600
2024-02-20	10.010	10.430	9.920	10.210	9.081	13,874,303
2024-02-19	10.300	10.330	9.900	10.070	8.956	14,694,693
2024-02-08	9.750	10.280	9.580	10.160	9.036	21,196,190
2024-02-07	9.450	10.200	9.440	9.690	8.618	19,969,850
2024-02-06	8.700	9.750	8.510	9.550	8.494	17,437,806
2024-02-05	8.600	9.140	8.360	8.800	7.827	16,532,677
2024-02-02	9.380	9.480	8.610	8.780	7.809	17,245,291
2024-02-01	9.500	9.650	9.230	9.410	8.369	12,271,653
2024-01-31	9.820	9.820	9.450	9.550	8.494	9,898,457
2024-01-30	10.010	10.090	9.800	9.820	8.734	10,541,470
2024-01-29	10.390	10.450	10.030	10.090	8.974	13,894,697
2024-01-26	10.400	10.780	10.320	10.400	9.250	19,311,374
2024-01-25	10.030	10.320	9.850	10.300	9.161	12,566,654
2024-01-24	10.100	10.170	9.500	10.050	8.938	18,367,140
2024-01-23	10.260	10.290	9.940	10.050	8.938	14,794,252

← NewerPage 11 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.