Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.490	8.780	8.370	8.670	7.353	18,949,260
2022-05-06	8.190	8.550	8.050	8.410	7.133	19,204,115
2022-05-05	8.050	8.410	7.970	8.280	7.023	15,719,774
2022-04-29	7.790	8.180	7.720	8.070	6.845	17,113,283
2022-04-28	7.720	7.950	7.600	7.690	6.522	13,770,459
2022-04-27	7.500	7.840	7.300	7.840	6.650	17,780,236
2022-04-26	7.790	7.910	7.580	7.600	6.446	14,297,710
2022-04-25	8.250	8.250	7.670	7.700	6.531	21,608,980
2022-04-22	8.370	8.530	8.290	8.290	7.031	14,234,327
2022-04-21	8.840	8.910	8.260	8.290	7.031	17,911,899
2022-04-20	9.050	9.180	8.780	8.820	7.481	16,589,380
2022-04-19	9.050	9.180	8.950	9.170	7.778	12,627,524
2022-04-18	8.910	9.130	8.660	9.090	7.710	13,831,700
2022-04-15	9.240	9.240	8.880	8.890	7.540	14,289,310
2022-04-14	9.190	9.350	9.090	9.150	7.761	13,779,234
2022-04-13	9.570	9.570	9.070	9.070	7.693	23,599,856
2022-04-12	9.730	9.830	9.390	9.680	8.210	19,237,642
2022-04-11	9.730	10.030	9.580	9.770	8.286	20,885,510
2022-04-08	9.930	9.960	9.490	9.790	8.303	21,006,010
2022-04-07	10.430	10.570	9.740	9.890	8.388	36,772,900
2022-04-06	10.440	10.900	10.290	10.470	8.880	34,371,239
2022-04-01	10.820	10.980	10.170	10.220	8.668	44,144,202
2022-03-31	10.780	11.490	10.740	10.890	9.236	49,239,546
2022-03-30	10.840	11.170	10.460	10.900	9.245	41,460,211
2022-03-29	10.800	11.440	10.550	11.250	9.542	42,954,010
2022-03-28	10.890	11.140	10.690	10.760	9.126	28,882,035
2022-03-25	11.380	11.650	11.000	11.000	9.330	52,043,578
2022-03-24	10.800	11.900	10.750	11.560	9.805	78,821,092
2022-03-23	10.330	11.280	10.160	11.060	9.381	68,636,001
2022-03-22	10.750	10.840	10.250	10.320	8.753	40,960,483
2022-03-21	10.820	11.120	10.640	10.900	9.245	59,316,869
2022-03-18	10.500	10.780	10.300	10.670	9.050	55,077,168
2022-03-17	9.910	10.850	9.700	10.590	8.982	67,360,576
2022-03-16	10.330	10.470	9.390	9.920	8.414	51,917,348
2022-03-15	10.140	10.870	10.100	10.200	8.651	54,541,427
2022-03-14	10.170	10.440	10.010	10.050	8.524	44,302,000
2022-03-11	9.900	10.430	9.710	10.270	8.711	57,777,328
2022-03-10	9.480	10.270	9.480	10.070	8.541	69,955,385
2022-03-09	9.050	9.230	8.380	8.800	7.464	35,158,323
2022-03-08	10.360	10.360	8.990	9.130	7.744	42,245,355
2022-03-07	10.310	10.510	9.990	10.270	8.711	29,238,691
2022-03-04	10.580	10.940	10.330	10.410	8.829	35,067,877
2022-03-03	10.740	11.100	10.550	10.730	9.101	42,598,786
2022-03-02	10.310	11.280	10.100	10.830	9.185	53,376,890
2022-03-01	10.510	10.650	10.240	10.390	8.812	34,537,943
2022-02-28	9.950	10.680	9.940	10.640	9.024	55,223,433
2022-02-25	10.000	10.220	9.870	10.110	8.575	44,761,791
2022-02-24	9.510	10.370	9.510	9.940	8.431	62,328,808
2022-02-23	9.410	9.880	9.410	9.600	8.142	28,555,656
2022-02-22	9.580	10.120	9.220	9.470	8.032	41,630,575
2022-02-21	9.230	9.780	9.230	9.720	8.244	34,533,100
2022-02-18	9.180	9.370	9.140	9.230	7.828	20,348,661
2022-02-17	9.600	9.660	9.150	9.230	7.828	29,651,800
2022-02-16	9.810	9.870	9.610	9.680	8.210	18,612,683
2022-02-15	9.590	10.050	9.440	9.810	8.320	24,583,301
2022-02-14	9.480	10.070	9.410	9.610	8.151	24,487,318
2022-02-11	10.330	10.390	9.540	9.580	8.125	32,462,002
2022-02-10	10.420	10.800	10.320	10.380	8.804	26,036,440
2022-02-09	10.030	10.690	9.460	10.580	8.973	39,819,622
2022-02-08	9.900	10.140	9.760	9.990	8.473	17,271,056

← NewerPage 19 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.