Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.610	14.820	13.840	13.870	13.509	37,327,181
2026-07-16	14.900	15.060	14.460	14.740	14.356	37,999,360
2026-07-15	14.560	15.240	14.450	15.070	14.677	47,148,035
2026-07-14	13.980	14.950	13.820	14.870	14.483	42,892,526
2026-07-13	13.530	14.370	13.530	14.130	13.762	30,264,467
2026-07-10	13.260	13.790	13.180	13.460	13.109	15,083,300
2026-07-09	13.640	13.770	13.200	13.320	12.973	17,471,998
2026-07-08	13.800	14.080	13.610	13.710	13.353	11,829,900
2026-07-07	14.230	14.230	13.760	13.780	13.421	14,574,871
2026-07-06	14.180	14.720	14.000	14.370	13.996	23,661,302
2026-07-03	14.340	14.550	14.050	14.170	13.801	12,814,301
2026-07-02	14.370	14.670	14.120	14.210	13.840	16,302,100
2026-07-01	14.000	14.410	13.750	14.390	14.015	20,396,207
2026-06-30	13.870	14.180	13.530	14.100	13.733	23,239,922
2026-06-29	12.810	14.000	12.570	13.830	13.470	30,266,438
2026-06-26	13.220	13.370	12.850	12.860	12.525	10,298,865
2026-06-25	13.190	13.480	12.820	13.280	12.934	15,314,384
2026-06-24	13.590	13.830	13.280	13.310	12.963	18,041,904
2026-06-23	12.860	13.800	12.850	13.610	13.255	26,739,945
2026-06-22	12.830	12.890	12.300	12.880	12.544	15,626,383
2026-06-18	13.000	13.120	12.740	12.830	12.496	12,239,481
2026-06-17	13.170	13.190	12.990	13.040	12.700	6,628,330
2026-06-16	13.340	13.340	13.110	13.160	12.817	6,596,067
2026-06-15	13.280	13.430	13.210	13.340	12.992	8,627,004
2026-06-12	13.110	13.430	13.040	13.270	12.924	10,323,104
2026-06-11	13.260	13.330	13.020	13.080	12.739	8,180,346
2026-06-10	13.000	13.470	12.840	13.390	13.041	11,429,803
2026-06-09	13.160	13.200	12.930	12.960	12.622	7,094,300
2026-06-08	13.410	13.550	13.060	13.170	12.827	9,877,181
2026-06-05	13.550	13.710	13.450	13.490	13.138	6,909,081
2026-06-04	13.680	13.770	13.490	13.510	13.158	5,862,300
2026-06-03	13.950	14.000	13.640	13.680	13.324	7,415,203
2026-06-02	14.110	14.210	13.920	13.920	13.557	7,328,200
2026-06-01	13.990	14.320	13.900	14.190	13.820	9,712,400
2026-05-29	13.570	13.970	13.550	13.830	13.470	8,986,600
2026-05-28	13.990	13.990	13.510	13.560	13.207	8,421,828
2026-05-27	13.950	14.410	13.890	14.220	13.509	12,969,711
2026-05-26	14.020	14.140	13.800	13.930	13.233	8,433,504
2026-05-25	14.200	14.210	13.900	14.020	13.319	9,141,280
2026-05-22	14.380	14.420	14.120	14.220	13.509	6,945,809
2026-05-21	14.330	14.610	14.300	14.380	13.661	8,157,500
2026-05-20	14.500	14.520	14.250	14.330	13.613	6,648,403
2026-05-19	14.570	14.660	14.420	14.540	13.813	5,046,700
2026-05-18	14.790	14.850	14.440	14.570	13.841	8,704,213
2026-05-15	14.810	14.990	14.720	14.810	14.069	6,873,063
2026-05-14	15.050	15.090	14.840	14.840	14.098	10,285,902
2026-05-13	15.180	15.190	15.050	15.060	14.307	8,559,201
2026-05-12	15.130	15.200	15.050	15.140	14.383	8,196,000
2026-05-11	15.220	15.230	15.020	15.120	14.364	13,323,678
2026-05-08	15.210	15.290	15.170	15.220	14.459	7,849,018
2026-05-07	15.250	15.260	15.150	15.190	14.430	9,473,350
2026-05-06	15.370	15.370	15.110	15.220	14.459	13,259,451
2026-04-30	15.390	15.460	15.170	15.210	14.449	9,016,778
2026-04-29	15.180	15.540	15.170	15.420	14.649	9,279,204
2026-04-28	15.440	15.780	15.170	15.220	14.459	17,522,859
2026-04-27	15.800	15.810	15.430	15.440	14.668	35,748,141
2026-04-24	16.410	16.640	16.330	16.590	15.760	12,489,300
2026-04-23	15.880	16.750	15.840	16.560	15.732	22,072,301
2026-04-22	15.570	16.030	15.450	15.920	15.124	11,389,535
2026-04-21	15.640	15.780	15.480	15.510	14.734	6,306,096

← NewerPage 2 of 3 · 121 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.