Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.500	13.190	12.500	13.000	11.302	31,041,714
2023-04-26	13.520	13.580	12.300	12.420	10.798	46,167,917
2023-04-25	14.500	14.530	13.650	13.960	12.137	22,659,460
2023-04-24	14.450	14.870	14.380	14.520	12.624	10,185,500
2023-04-21	14.520	14.830	14.430	14.500	12.606	10,444,572
2023-04-20	14.610	14.840	14.490	14.620	12.711	9,086,801
2023-04-19	14.880	14.880	14.500	14.710	12.789	11,419,183
2023-04-18	14.900	14.930	14.590	14.890	12.945	9,433,139
2023-04-17	15.030	15.260	14.710	14.930	12.980	13,535,747
2023-04-14	15.470	15.550	14.950	15.020	13.059	12,817,293
2023-04-13	14.890	15.450	14.860	15.360	13.354	13,709,690
2023-04-12	15.160	15.490	14.880	15.070	13.102	16,276,517
2023-04-11	15.000	15.510	14.880	15.200	13.215	18,074,626
2023-04-10	14.550	15.310	14.480	15.130	13.154	23,277,622
2023-04-07	14.900	15.180	14.620	14.670	12.754	19,651,688
2023-04-06	15.000	15.410	14.900	15.150	13.172	19,166,681
2023-04-04	14.610	15.280	14.480	15.150	13.172	24,587,340
2023-04-03	14.910	15.030	14.370	14.760	12.832	27,711,786
2023-03-31	14.030	15.200	14.000	14.940	12.989	37,679,649
2023-03-30	13.940	14.150	13.570	14.090	12.250	19,104,673
2023-03-29	13.700	14.300	13.400	13.940	12.120	33,008,310
2023-03-28	13.210	14.120	13.130	13.780	11.980	35,926,592
2023-03-27	13.160	13.330	12.950	13.270	11.537	18,488,745
2023-03-24	13.770	13.930	13.080	13.200	11.476	26,816,406
2023-03-23	13.660	13.900	13.500	13.770	11.972	19,466,419
2023-03-22	13.970	14.220	13.590	13.690	11.902	27,941,191
2023-03-21	14.010	14.220	13.780	14.100	12.259	24,940,821
2023-03-20	14.160	14.300	13.780	14.010	12.180	33,895,028
2023-03-17	14.450	14.730	14.060	14.150	12.302	44,146,907
2023-03-16	14.030	14.950	13.850	14.440	12.554	57,729,212
2023-03-15	13.440	14.350	13.320	13.940	12.120	62,666,527
2023-03-14	12.660	12.930	12.190	12.310	10.702	17,175,200
2023-03-13	12.200	12.850	12.080	12.750	11.085	16,274,951
2023-03-10	12.660	12.690	12.280	12.340	10.729	13,959,540
2023-03-09	12.750	12.860	12.560	12.830	11.155	12,456,607
2023-03-08	12.810	13.040	12.530	12.670	11.015	13,014,900
2023-03-07	12.950	13.110	12.600	12.650	10.998	18,278,181
2023-03-06	12.180	12.920	12.080	12.840	11.163	25,674,051
2023-03-03	12.040	12.300	11.920	12.180	10.589	13,303,215
2023-03-02	12.350	12.350	11.990	12.050	10.476	12,192,577
2023-03-01	12.520	12.600	12.180	12.360	10.746	18,856,282
2023-02-28	11.900	12.610	11.870	12.510	10.876	22,258,108
2023-02-27	11.950	12.070	11.750	11.790	10.250	9,225,710
2023-02-24	12.110	12.160	11.870	11.950	10.389	6,406,819
2023-02-23	12.210	12.370	11.940	12.040	10.468	15,335,600
2023-02-22	12.450	12.470	12.150	12.280	10.676	8,851,000
2023-02-21	12.190	12.500	12.060	12.450	10.824	17,533,280
2023-02-20	12.340	12.410	11.690	12.080	10.502	17,430,688
2023-02-17	12.410	12.620	12.200	12.280	10.676	21,073,151
2023-02-16	11.910	12.820	11.900	12.410	10.789	34,033,362
2023-02-15	12.060	12.370	11.860	11.900	10.346	13,817,338
2023-02-14	11.400	12.130	11.400	12.120	10.537	25,522,202
2023-02-13	11.320	11.550	11.190	11.400	9.911	12,051,300
2023-02-10	11.290	11.360	11.090	11.200	9.737	5,734,300
2023-02-09	11.320	11.330	11.000	11.280	9.807	8,118,410
2023-02-08	11.310	11.420	11.240	11.320	9.842	5,217,210
2023-02-07	11.630	11.630	11.270	11.320	9.842	10,702,680
2023-02-06	11.650	11.780	11.450	11.530	10.024	8,213,500
2023-02-03	11.600	11.710	11.460	11.680	10.155	12,240,142
2023-02-02	11.630	11.660	11.480	11.500	9.998	9,599,117

← NewerPage 15 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.