Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.630	11.660	11.480	11.500	9.998	9,599,117
2023-02-01	11.420	11.630	11.380	11.570	10.059	8,629,300
2023-01-31	11.500	11.590	11.360	11.400	9.911	8,998,490
2023-01-30	11.540	11.850	11.430	11.480	9.981	15,864,834
2023-01-20	11.100	11.700	11.100	11.430	9.937	23,516,260
2023-01-19	10.500	11.150	10.440	11.090	9.642	19,578,809
2023-01-18	10.700	10.700	10.400	10.510	9.138	8,710,300
2023-01-17	10.500	10.910	10.450	10.630	9.242	14,192,510
2023-01-16	10.400	10.630	10.400	10.490	9.120	7,013,400
2023-01-13	10.360	10.510	10.310	10.480	9.111	7,602,500
2023-01-12	10.550	10.660	10.300	10.360	9.007	10,142,750
2023-01-11	10.700	10.720	10.470	10.490	9.120	6,795,400
2023-01-10	10.580	10.720	10.500	10.700	9.303	7,976,663
2023-01-09	10.670	10.770	10.490	10.580	9.198	7,996,744
2023-01-06	10.660	10.760	10.600	10.650	9.259	6,306,944
2023-01-05	10.610	10.770	10.440	10.730	9.329	12,464,080
2023-01-04	10.510	10.720	10.370	10.610	9.224	12,132,421
2023-01-03	10.650	10.820	10.510	10.540	9.164	15,500,058
2022-12-30	10.610	10.830	10.410	10.670	9.277	18,344,565
2022-12-29	9.850	10.680	9.650	10.590	9.207	31,951,119
2022-12-28	9.650	9.920	9.610	9.770	8.494	16,952,883
2022-12-27	9.760	9.810	9.480	9.720	8.451	14,586,813
2022-12-26	9.800	9.930	9.680	9.790	8.512	14,249,700
2022-12-23	9.850	10.000	9.750	9.860	8.572	8,012,200
2022-12-22	10.190	10.200	9.830	9.830	8.546	12,079,845
2022-12-21	10.120	10.220	9.980	10.100	8.781	12,311,179
2022-12-20	10.250	10.400	10.110	10.170	8.842	10,861,454
2022-12-19	10.950	10.970	10.160	10.250	8.911	19,329,724
2022-12-16	10.820	11.100	10.810	10.860	9.442	12,782,843
2022-12-15	11.030	11.150	10.860	10.900	9.477	12,043,195
2022-12-14	11.280	11.340	10.960	11.040	9.598	12,695,666
2022-12-13	11.410	11.580	11.010	11.310	9.833	17,842,034
2022-12-12	11.190	11.640	11.190	11.520	10.016	24,685,694
2022-12-09	11.160	11.380	11.100	11.240	9.772	12,084,050
2022-12-08	11.390	11.640	11.090	11.190	9.729	19,491,600
2022-12-07	11.030	11.420	10.770	11.370	9.885	19,288,346
2022-12-06	11.490	11.540	10.900	11.100	9.650	29,182,792
2022-12-05	12.050	12.220	11.410	11.510	10.007	34,305,399
2022-12-02	11.900	12.000	11.690	11.860	10.311	17,926,798
2022-12-01	12.200	12.260	11.660	11.800	10.259	27,781,400
2022-11-30	11.960	12.400	11.770	12.180	10.589	32,597,379
2022-11-29	11.900	12.360	11.820	11.990	10.424	34,349,017
2022-11-28	12.120	12.480	11.790	11.980	10.416	44,838,358
2022-11-25	11.700	12.080	11.450	11.950	10.389	36,315,685
2022-11-24	11.430	11.900	11.310	11.790	10.250	23,501,089
2022-11-23	11.800	11.870	10.980	11.420	9.929	24,938,746
2022-11-22	12.380	12.530	11.570	11.780	10.242	34,572,067
2022-11-21	11.750	12.650	11.680	12.520	10.885	44,264,324
2022-11-18	11.650	12.190	11.650	11.730	10.198	34,437,170
2022-11-17	11.500	11.980	11.410	11.640	10.120	34,014,563
2022-11-16	11.630	11.680	11.330	11.490	9.990	20,426,993
2022-11-15	11.910	11.990	11.390	11.660	10.137	25,489,542
2022-11-14	10.750	11.870	10.750	11.680	10.155	49,108,581
2022-11-11	11.240	11.570	10.860	10.980	9.546	35,237,214
2022-11-10	11.070	11.260	11.030	11.110	9.659	20,713,581
2022-11-09	10.880	11.230	10.820	11.130	9.677	21,041,561
2022-11-08	10.940	11.010	10.650	10.910	9.485	15,305,496
2022-11-07	11.150	11.150	10.800	10.880	9.459	20,775,187
2022-11-04	11.050	11.300	10.850	11.050	9.607	19,407,072
2022-11-03	10.650	11.270	10.570	11.050	9.607	25,329,719

← NewerPage 16 of 21 · 1,217 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.