Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.070	9.090	8.650	8.720	7.581	12,149,300
2022-08-01	9.040	9.180	9.040	9.090	7.903	6,677,400
2022-07-29	9.350	9.350	9.050	9.120	7.929	9,728,600
2022-07-28	9.390	9.450	9.330	9.350	8.129	5,884,300
2022-07-27	9.450	9.520	9.310	9.390	8.164	7,438,421
2022-07-26	9.450	9.510	9.230	9.440	8.207	7,804,117
2022-07-25	9.330	9.610	9.320	9.440	8.207	12,463,470
2022-07-22	9.900	9.960	9.380	9.420	8.190	19,805,532
2022-07-21	9.800	10.000	9.720	9.920	8.625	14,388,944
2022-07-20	9.700	9.890	9.700	9.820	8.538	10,017,938
2022-07-19	9.700	9.880	9.630	9.680	8.416	10,312,302
2022-07-18	9.800	9.900	9.610	9.780	8.503	12,059,701
2022-07-15	9.890	10.030	9.590	9.720	8.451	13,717,800
2022-07-14	9.850	10.230	9.810	9.930	8.633	14,547,210
2022-07-13	10.140	10.180	9.660	9.800	8.520	20,678,810
2022-07-12	10.440	10.750	10.120	10.140	8.816	18,568,380
2022-07-11	10.500	10.650	10.310	10.440	9.077	12,773,460
2022-07-08	10.360	10.650	10.300	10.440	9.077	14,443,884
2022-07-07	10.810	10.820	10.270	10.380	9.024	23,510,386
2022-07-06	10.820	10.860	10.430	10.810	9.398	21,123,124
2022-07-05	10.650	11.000	10.380	10.890	9.468	33,487,805
2022-07-04	10.120	10.630	10.120	10.510	9.138	26,707,641
2022-07-01	9.920	10.100	9.810	10.000	8.694	14,613,810
2022-06-30	9.890	10.190	9.840	9.940	8.642	16,478,009
2022-06-29	9.990	10.220	9.800	9.810	8.529	20,835,300
2022-06-28	10.100	10.200	9.810	9.950	8.651	24,871,581
2022-06-27	10.200	10.460	9.920	10.000	8.694	30,481,965
2022-06-24	10.100	10.340	9.930	10.090	8.772	28,380,580
2022-06-23	9.580	10.170	9.350	10.090	8.772	37,839,894
2022-06-22	9.280	9.880	9.280	9.600	8.346	35,073,473
2022-06-21	9.050	9.550	9.000	9.350	8.129	34,725,400
2022-06-20	8.730	9.100	8.700	9.080	7.894	19,667,537
2022-06-17	8.650	8.730	8.490	8.700	7.564	12,438,286
2022-06-16	8.370	8.790	8.350	8.700	7.564	20,001,100
2022-06-15	8.410	8.570	8.360	8.450	7.347	11,540,075
2022-06-14	8.480	8.500	8.250	8.450	7.347	10,490,200
2022-06-13	8.320	8.630	8.290	8.570	7.451	11,474,277
2022-06-10	8.240	8.460	8.240	8.390	7.294	9,299,782
2022-06-09	8.500	8.650	8.250	8.310	7.225	13,841,298
2022-06-08	8.550	8.620	8.430	8.590	7.468	18,854,213
2022-06-07	8.250	8.680	8.200	8.610	7.486	23,836,253
2022-06-06	8.030	8.290	8.030	8.280	7.199	10,994,710
2022-06-02	8.160	8.190	8.030	8.090	7.034	10,139,825
2022-06-01	8.130	8.280	8.030	8.210	7.138	10,434,100
2022-05-31	8.070	8.100	7.920	8.090	7.034	11,247,956
2022-05-30	8.170	8.250	8.060	8.180	6.938	10,047,823
2022-05-27	8.350	8.380	8.110	8.200	6.955	8,911,108
2022-05-26	8.250	8.380	8.060	8.270	7.014	13,248,423
2022-05-25	8.060	8.370	8.010	8.300	7.040	12,903,960
2022-05-24	8.680	8.720	8.000	8.000	6.785	20,906,300
2022-05-23	8.550	8.760	8.500	8.660	7.345	13,492,939
2022-05-20	8.470	8.590	8.360	8.460	7.175	9,145,428
2022-05-19	8.350	8.450	8.250	8.390	7.116	10,621,400
2022-05-18	8.570	8.670	8.380	8.420	7.141	11,370,700
2022-05-17	8.770	8.800	8.350	8.580	7.277	12,731,200
2022-05-16	8.920	9.000	8.690	8.720	7.396	11,746,100
2022-05-13	8.840	9.150	8.780	8.890	7.540	11,543,780
2022-05-12	8.600	9.000	8.560	8.840	7.498	16,472,665
2022-05-11	8.700	9.120	8.650	8.660	7.345	19,779,406
2022-05-10	8.550	8.700	8.500	8.650	7.337	15,713,686

← NewerPage 18 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.