Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.850	10.870	10.110	10.170	9.045	15,366,809
2024-01-19	10.690	10.990	10.600	10.890	9.685	13,506,299
2024-01-18	10.430	10.780	10.150	10.750	9.561	15,822,380
2024-01-17	10.720	10.830	10.510	10.510	9.347	8,674,600
2024-01-16	10.520	10.750	10.430	10.720	9.534	10,824,700
2024-01-15	10.340	10.830	10.240	10.590	9.419	14,898,700
2024-01-12	10.480	10.630	10.350	10.350	9.205	10,573,400
2024-01-11	10.800	10.990	10.310	10.580	9.410	20,490,464
2024-01-10	10.700	11.270	10.650	10.760	9.570	23,363,624
2024-01-09	10.850	10.990	10.580	10.700	9.516	17,225,136
2024-01-08	11.630	11.800	10.660	10.660	9.481	29,342,511
2024-01-05	10.950	11.470	10.950	11.160	9.925	29,950,907
2024-01-04	10.600	10.990	10.490	10.910	9.703	16,337,900
2024-01-03	10.860	11.170	10.770	10.910	9.703	19,258,732
2024-01-02	10.660	11.090	10.600	10.930	9.721	22,289,950
2023-12-29	10.500	10.760	10.450	10.660	9.481	12,863,632
2023-12-28	10.440	10.550	10.240	10.490	9.330	10,121,917
2023-12-27	10.430	10.480	10.300	10.390	9.241	8,736,253
2023-12-26	10.550	10.690	10.430	10.460	9.303	11,071,956
2023-12-25	10.220	10.590	9.980	10.570	9.401	17,320,866
2023-12-22	10.430	10.520	10.150	10.220	9.089	10,176,866
2023-12-21	10.430	10.500	10.140	10.430	9.276	11,434,800
2023-12-20	10.650	10.750	10.450	10.470	9.312	9,006,314
2023-12-19	10.860	10.900	10.520	10.590	9.419	12,223,100
2023-12-18	10.680	11.040	10.650	10.800	9.605	20,855,601
2023-12-15	10.840	10.910	10.600	10.710	9.525	17,662,200
2023-12-14	11.040	11.080	10.720	10.800	9.605	25,100,588
2023-12-13	10.400	11.200	10.320	11.050	9.828	63,208,382
2023-12-12	10.100	10.660	10.060	10.400	9.250	30,698,943
2023-12-11	9.790	10.170	9.670	10.100	8.983	13,419,600
2023-12-08	9.850	9.930	9.820	9.850	8.760	8,877,807
2023-12-07	9.900	10.000	9.830	9.850	8.760	9,932,273
2023-12-06	10.050	10.090	9.860	9.910	8.814	13,371,100
2023-12-05	10.250	10.260	10.030	10.030	8.920	14,056,003
2023-12-04	10.500	10.520	10.220	10.260	9.125	14,566,403
2023-12-01	10.400	10.630	10.340	10.520	9.356	12,123,973
2023-11-30	10.450	10.500	10.270	10.370	9.223	10,663,800
2023-11-29	10.650	10.670	10.420	10.440	9.285	10,352,900
2023-11-28	10.590	10.720	10.360	10.670	9.490	14,418,190
2023-11-27	10.850	10.850	10.470	10.590	9.419	15,999,000
2023-11-24	10.780	10.980	10.710	10.850	9.650	24,492,700
2023-11-23	10.500	10.840	10.460	10.770	9.579	19,324,764
2023-11-22	10.590	10.680	10.460	10.540	9.374	10,835,800
2023-11-21	10.750	10.770	10.530	10.600	9.427	13,892,031
2023-11-20	10.480	10.870	10.460	10.770	9.579	24,919,653
2023-11-17	10.110	10.490	10.060	10.480	9.321	19,449,598
2023-11-16	10.180	10.240	10.110	10.110	8.992	8,476,500
2023-11-15	10.260	10.320	10.080	10.220	9.089	12,390,701
2023-11-14	10.410	10.510	10.160	10.190	9.063	18,283,500
2023-11-13	10.510	10.550	10.330	10.410	9.258	8,382,400
2023-11-10	10.450	10.590	10.330	10.480	9.321	8,078,259
2023-11-09	10.680	10.860	10.430	10.510	9.347	11,489,000
2023-11-08	10.500	10.820	10.480	10.670	9.490	12,354,900
2023-11-07	10.570	10.660	10.460	10.530	9.365	8,000,600
2023-11-06	10.350	10.710	10.340	10.650	9.472	12,338,700
2023-11-03	10.330	10.430	10.260	10.280	9.143	8,834,200
2023-11-02	10.470	10.520	10.270	10.270	9.134	8,548,300
2023-11-01	10.520	10.660	10.460	10.480	9.321	10,026,047
2023-10-31	10.470	10.950	10.410	10.610	9.436	19,530,897
2023-10-30	10.330	10.630	10.260	10.520	9.356	17,985,464

← NewerPage 12 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.