Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.630	11.680	11.210	11.300	10.050	15,808,942
2023-07-26	11.560	11.740	11.510	11.630	10.343	9,120,106
2023-07-25	11.570	11.690	11.440	11.600	10.317	10,897,218
2023-07-24	11.380	11.620	11.310	11.440	10.175	8,862,595
2023-07-21	11.350	11.560	11.320	11.350	10.094	8,739,641
2023-07-20	11.700	11.790	11.400	11.400	10.139	13,257,984
2023-07-19	11.730	11.950	11.670	11.730	10.432	10,439,190
2023-07-18	12.170	12.500	11.670	11.760	10.459	35,105,648
2023-07-17	11.610	11.850	11.420	11.840	10.530	14,463,682
2023-07-14	11.750	11.780	11.600	11.620	10.335	8,262,084
2023-07-13	11.800	11.960	11.550	11.720	10.424	15,135,209
2023-07-12	12.010	12.090	11.700	11.740	10.441	11,387,519
2023-07-11	12.120	12.230	11.900	12.010	10.681	12,305,471
2023-07-10	12.300	12.460	12.120	12.190	10.842	15,312,783
2023-07-07	12.170	12.480	11.850	12.350	10.984	19,845,880
2023-07-06	12.270	12.360	12.080	12.270	10.913	16,423,429
2023-07-05	12.630	13.030	12.060	12.130	10.788	30,706,801
2023-07-04	12.530	12.830	12.510	12.650	11.251	17,037,512
2023-07-03	12.200	12.770	12.080	12.730	11.322	33,240,197
2023-06-30	11.580	12.600	11.520	12.210	10.859	37,420,149
2023-06-29	11.480	11.800	11.410	11.620	10.335	10,148,353
2023-06-28	11.690	11.690	11.280	11.480	10.210	11,399,941
2023-06-27	11.420	11.750	11.400	11.620	10.335	11,177,713
2023-06-26	11.520	11.680	11.370	11.410	10.148	16,424,976
2023-06-21	12.110	12.180	11.750	11.750	10.450	11,795,946
2023-06-20	12.320	12.650	12.030	12.110	10.770	19,119,152
2023-06-19	12.230	12.690	12.110	12.360	10.993	23,230,972
2023-06-16	12.470	12.630	12.180	12.230	10.877	19,148,427
2023-06-15	12.200	12.480	11.980	12.320	10.957	24,152,707
2023-06-14	11.790	12.350	11.690	12.250	10.895	31,682,941
2023-06-13	12.100	12.200	11.470	11.750	10.450	38,211,719
2023-06-12	12.210	12.330	11.940	12.270	10.913	16,723,600
2023-06-09	12.400	12.870	12.270	12.380	11.011	16,679,638
2023-06-08	12.290	12.580	12.180	12.450	11.073	13,789,900
2023-06-07	12.320	12.530	12.140	12.300	10.939	9,510,668
2023-06-06	12.700	12.700	12.150	12.230	10.877	15,131,110
2023-06-05	12.610	12.820	12.510	12.730	11.322	13,818,600
2023-06-02	12.870	12.940	12.600	12.600	11.206	9,208,570
2023-06-01	13.320	13.570	12.730	12.830	11.411	19,295,397
2023-05-31	13.000	13.910	13.000	13.380	11.900	18,577,415
2023-05-30	13.120	13.200	12.810	13.140	11.686	13,520,568
2023-05-29	13.120	13.490	12.920	13.360	11.615	22,721,606
2023-05-26	12.430	13.320	12.410	13.120	11.407	19,678,200
2023-05-25	12.680	12.680	12.330	12.500	10.868	9,975,551
2023-05-24	12.810	12.860	12.300	12.600	10.955	13,681,208
2023-05-23	12.660	13.180	12.660	12.860	11.181	19,909,228
2023-05-22	12.580	13.080	12.580	12.710	11.050	17,279,125
2023-05-19	12.060	12.900	11.920	12.730	11.068	27,793,174
2023-05-18	11.760	12.230	11.720	12.050	10.476	18,957,212
2023-05-17	11.720	11.840	11.640	11.800	10.259	9,352,858
2023-05-16	11.670	11.950	11.610	11.720	10.189	13,107,184
2023-05-15	11.960	12.080	11.480	11.780	10.242	16,248,770
2023-05-12	11.770	12.100	11.630	11.890	10.337	12,993,296
2023-05-11	11.860	12.190	11.650	11.710	10.181	15,535,570
2023-05-10	12.110	12.190	11.700	11.850	10.303	17,948,651
2023-05-09	12.660	12.860	12.000	12.100	10.520	30,133,665
2023-05-08	12.910	13.400	12.600	12.720	11.059	19,316,457
2023-05-05	13.450	13.510	12.800	12.880	11.198	16,115,208
2023-05-04	13.050	13.870	12.980	13.500	11.737	20,415,607
2023-04-28	13.030	13.370	12.730	13.130	11.415	19,792,700

← NewerPage 14 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.