Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.950	11.260	10.690	10.800	9.390	30,662,084
2022-11-01	10.980	11.460	10.710	11.000	9.564	26,382,783
2022-10-31	10.780	11.340	10.560	11.070	9.624	35,746,842
2022-10-28	11.180	11.650	10.650	10.750	9.346	36,143,169
2022-10-27	10.580	11.160	10.410	10.910	9.485	40,377,838
2022-10-26	10.250	10.800	10.170	10.580	9.198	27,333,380
2022-10-25	10.510	10.630	9.860	10.090	8.772	28,081,578
2022-10-24	10.640	11.200	10.420	10.510	9.138	39,708,880
2022-10-21	9.750	10.840	9.650	10.620	9.233	45,825,101
2022-10-20	9.800	10.090	9.720	9.850	8.564	21,849,992
2022-10-19	10.010	10.160	9.650	9.750	8.477	18,671,143
2022-10-18	9.710	10.180	9.550	10.010	8.703	25,287,550
2022-10-17	9.500	9.830	9.490	9.700	8.433	20,600,670
2022-10-14	9.060	9.610	8.970	9.530	8.285	22,051,201
2022-10-13	8.800	9.080	8.730	8.960	7.790	10,948,785
2022-10-12	8.720	8.890	8.490	8.870	7.712	9,586,000
2022-10-11	8.850	8.860	8.410	8.680	7.546	11,838,700
2022-10-10	8.990	9.150	8.700	8.780	7.633	10,901,600
2022-09-30	9.060	9.170	8.880	8.960	7.790	10,741,202
2022-09-29	8.960	9.240	8.910	9.030	7.851	16,795,078
2022-09-28	8.620	9.250	8.550	8.820	7.668	23,061,083
2022-09-27	8.200	8.780	8.200	8.680	7.546	18,632,914
2022-09-26	8.250	8.350	8.100	8.150	7.086	6,376,527
2022-09-23	8.480	8.550	8.180	8.290	7.207	7,962,362
2022-09-22	8.620	8.700	8.450	8.470	7.364	7,903,700
2022-09-21	8.780	8.780	8.480	8.650	7.520	7,892,040
2022-09-20	8.850	8.980	8.700	8.730	7.590	11,351,831
2022-09-19	8.930	9.030	8.780	8.800	7.651	14,024,806
2022-09-16	9.370	9.420	8.920	8.930	7.764	14,257,210
2022-09-15	9.650	9.670	9.320	9.390	8.164	14,848,976
2022-09-14	9.300	9.650	9.290	9.640	8.381	11,828,282
2022-09-13	9.480	9.750	9.410	9.600	8.346	13,179,330
2022-09-09	9.450	9.600	9.410	9.480	8.242	8,479,101
2022-09-08	9.480	9.590	9.370	9.420	8.190	9,546,056
2022-09-07	9.510	9.570	9.400	9.420	8.190	9,855,164
2022-09-06	9.500	9.680	9.300	9.600	8.346	16,105,541
2022-09-05	9.630	9.690	9.260	9.410	8.181	17,013,740
2022-09-02	9.580	9.830	9.510	9.640	8.381	18,466,441
2022-09-01	9.420	9.650	9.350	9.580	8.329	20,278,114
2022-08-31	9.420	9.530	9.230	9.420	8.190	22,108,991
2022-08-30	9.130	9.560	9.130	9.280	8.068	29,221,800
2022-08-29	8.810	8.900	8.680	8.820	7.668	10,306,000
2022-08-26	8.830	9.080	8.810	8.970	7.799	7,128,900
2022-08-25	8.910	8.950	8.720	8.830	7.677	5,886,153
2022-08-24	9.080	9.150	8.870	8.870	7.712	7,117,136
2022-08-23	9.170	9.270	9.050	9.080	7.894	7,707,500
2022-08-22	8.920	9.280	8.880	9.240	8.033	10,023,400
2022-08-19	9.090	9.220	8.960	8.970	7.799	8,439,956
2022-08-18	9.370	9.370	9.090	9.090	7.903	12,535,802
2022-08-17	9.300	9.420	9.220	9.370	8.146	8,292,961
2022-08-16	9.290	9.340	9.170	9.320	8.103	9,206,970
2022-08-15	9.210	9.280	9.100	9.280	8.068	7,352,400
2022-08-12	9.240	9.280	9.160	9.190	7.990	6,239,860
2022-08-11	9.110	9.260	9.100	9.250	8.042	6,952,200
2022-08-10	9.090	9.200	9.080	9.100	7.912	5,040,800
2022-08-09	9.120	9.200	9.030	9.170	7.972	8,726,000
2022-08-08	9.010	9.270	9.000	9.160	7.964	9,449,980
2022-08-05	8.900	9.050	8.860	9.020	7.842	7,673,820
2022-08-04	8.880	8.960	8.710	8.900	7.738	8,599,700
2022-08-03	8.760	9.000	8.740	8.780	7.633	9,590,966

← NewerPage 17 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.