Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.660	10.430	9.430	10.370	9.223	27,777,799
2023-10-26	9.550	9.720	9.330	9.700	8.627	12,522,500
2023-10-25	9.620	10.040	9.550	9.580	8.520	19,509,630
2023-10-24	9.580	9.750	9.400	9.620	8.556	12,846,542
2023-10-23	10.000	10.000	9.480	9.550	8.494	24,608,588
2023-10-20	10.450	10.560	10.100	10.160	9.036	15,499,870
2023-10-19	10.620	10.750	10.450	10.480	9.321	10,918,897
2023-10-18	10.820	10.950	10.660	10.700	9.516	14,870,645
2023-10-17	10.920	11.040	10.760	10.880	9.676	17,155,900
2023-10-16	11.140	11.300	10.900	10.970	9.757	20,129,331
2023-10-13	11.050	11.310	11.050	11.170	9.934	22,444,920
2023-10-12	11.440	11.600	11.030	11.180	9.943	35,706,093
2023-10-11	10.730	11.120	10.700	10.950	9.739	22,967,574
2023-10-10	11.100	11.150	10.680	10.720	9.534	22,274,297
2023-10-09	10.880	11.260	10.610	11.030	9.810	28,131,690
2023-09-28	10.770	11.040	10.720	10.890	9.685	27,074,657
2023-09-27	10.330	10.960	10.310	10.850	9.650	40,611,434
2023-09-26	10.400	10.500	10.340	10.360	9.214	8,045,473
2023-09-25	10.270	10.530	10.150	10.450	9.294	13,202,231
2023-09-22	10.130	10.300	10.030	10.290	9.152	9,093,406
2023-09-21	10.220	10.290	10.120	10.140	9.018	7,014,400
2023-09-20	10.440	10.480	10.260	10.270	9.134	8,267,100
2023-09-19	10.520	10.610	10.380	10.420	9.267	11,679,909
2023-09-18	10.370	10.560	10.340	10.510	9.347	17,273,670
2023-09-15	10.120	10.450	10.070	10.350	9.205	22,692,070
2023-09-14	10.060	10.220	10.060	10.130	9.009	7,776,800
2023-09-13	10.250	10.290	10.020	10.120	9.001	9,021,100
2023-09-12	10.240	10.350	10.190	10.270	9.134	10,121,800
2023-09-11	9.940	10.320	9.940	10.240	9.107	14,543,028
2023-09-08	9.930	10.010	9.900	9.960	8.858	5,498,712
2023-09-07	10.170	10.180	9.930	9.940	8.840	10,747,212
2023-09-06	10.180	10.260	10.110	10.190	9.063	8,930,673
2023-09-05	10.220	10.450	10.170	10.250	9.116	12,740,012
2023-09-04	10.200	10.250	10.090	10.230	9.098	8,388,959
2023-09-01	10.280	10.280	10.130	10.200	9.072	11,302,474
2023-08-31	10.140	10.390	9.980	10.350	9.205	19,926,857
2023-08-30	10.100	10.170	10.000	10.130	9.009	12,765,800
2023-08-29	9.780	10.110	9.750	10.070	8.956	12,534,212
2023-08-28	10.300	10.370	9.770	9.810	8.725	15,846,084
2023-08-25	9.970	10.010	9.730	9.800	8.716	9,554,200
2023-08-24	9.700	10.100	9.700	9.990	8.885	14,879,082
2023-08-23	9.820	9.910	9.660	9.710	8.636	7,575,346
2023-08-22	9.860	9.880	9.590	9.840	8.752	10,048,242
2023-08-21	9.770	9.960	9.720	9.830	8.743	8,640,728
2023-08-18	10.230	10.230	9.800	9.830	8.743	15,338,246
2023-08-17	10.250	10.350	10.130	10.220	9.089	11,296,807
2023-08-16	10.370	10.520	10.280	10.310	9.170	17,729,135
2023-08-15	10.280	10.410	10.180	10.370	9.223	16,869,315
2023-08-14	10.090	10.320	9.970	10.310	9.170	17,795,489
2023-08-11	10.140	10.350	10.060	10.090	8.974	16,882,538
2023-08-10	10.210	10.280	10.010	10.110	8.992	17,146,182
2023-08-09	10.220	10.340	10.100	10.220	9.089	18,302,415
2023-08-08	10.160	10.430	9.860	10.330	9.187	32,688,959
2023-08-07	10.460	10.490	9.910	9.990	8.885	34,333,044
2023-08-04	10.400	10.620	10.400	10.500	9.339	15,326,200
2023-08-03	10.250	10.430	10.200	10.430	9.276	14,593,943
2023-08-02	10.410	10.470	10.180	10.240	9.107	22,027,272
2023-08-01	10.740	10.740	10.290	10.410	9.258	32,922,588
2023-07-31	10.950	10.970	10.680	10.730	9.543	25,294,131
2023-07-28	11.280	11.290	10.900	10.950	9.739	24,188,456

← NewerPage 13 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.