Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.150	10.190	9.790	9.900	8.397	15,972,760
2022-01-28	9.870	10.100	9.590	9.880	8.380	21,532,870
2022-01-27	10.100	10.480	9.730	9.780	8.295	24,031,230
2022-01-26	9.900	10.290	9.810	10.080	8.549	22,628,999
2022-01-25	10.550	10.850	9.950	10.010	8.490	32,730,171
2022-01-24	10.200	10.940	10.040	10.740	9.109	36,079,873
2022-01-21	10.990	11.000	10.300	10.470	8.880	51,752,152
2022-01-20	11.100	12.390	11.100	11.360	9.635	57,909,723
2022-01-19	11.030	11.370	11.030	11.100	9.414	33,608,255
2022-01-18	12.050	12.070	11.040	11.330	9.610	62,198,088
2022-01-17	11.820	12.500	11.520	12.320	10.449	83,855,876
2022-01-14	10.850	12.400	10.850	11.990	10.169	112,962,512
2022-01-13	11.100	11.310	10.630	10.810	9.169	69,438,753
2022-01-12	11.130	11.710	10.890	11.330	9.610	67,089,215
2022-01-11	11.500	11.950	11.140	11.350	9.627	72,608,226
2022-01-10	11.500	11.980	11.330	11.590	9.830	67,740,150
2022-01-07	12.650	12.780	11.440	11.570	9.813	93,541,254
2022-01-06	11.530	13.870	11.310	13.010	11.034	141,415,945
2022-01-05	12.890	13.100	11.330	11.910	10.101	155,028,745
2022-01-04	12.500	13.990	12.290	13.260	11.247	172,660,360
2021-12-31	9.670	11.660	9.670	11.660	9.889	90,380,920
2021-12-30	9.610	9.880	9.490	9.720	8.244	45,559,039
2021-12-29	9.860	10.190	9.680	9.680	8.210	48,484,522
2021-12-28	10.380	10.430	9.670	10.050	8.524	66,521,990
2021-12-27	9.560	10.900	9.560	10.420	8.838	94,067,817
2021-12-24	8.770	10.500	8.750	9.940	8.431	95,554,325
2021-12-23	8.820	8.890	8.750	8.800	7.464	28,014,193
2021-12-22	8.410	8.960	8.360	8.900	7.549	40,321,946
2021-12-21	8.350	8.480	8.190	8.470	7.184	16,090,600
2021-12-20	8.000	8.450	8.000	8.360	7.091	25,527,328
2021-12-17	8.130	8.150	8.020	8.030	6.811	7,499,690
2021-12-16	8.180	8.250	8.110	8.160	6.921	5,623,758
2021-12-15	8.270	8.300	8.070	8.150	6.912	8,322,853
2021-12-14	8.020	8.330	7.990	8.260	7.006	13,854,991
2021-12-13	8.000	8.100	7.990	8.050	6.828	5,547,200
2021-12-10	8.120	8.120	7.990	8.030	6.811	6,670,988
2021-12-09	8.070	8.170	7.990	8.120	6.887	6,922,100
2021-12-08	7.980	8.080	7.940	8.030	6.811	5,094,700
2021-12-07	8.120	8.190	7.930	7.980	6.768	8,593,016
2021-12-06	8.290	8.300	8.080	8.110	6.879	7,276,786
2021-12-03	8.300	8.310	8.160	8.190	6.946	6,741,690
2021-12-02	8.330	8.430	8.180	8.180	6.938	11,157,760
2021-12-01	8.380	8.540	8.330	8.400	7.124	16,055,431
2021-11-30	8.290	8.320	8.200	8.300	7.040	11,646,316
2021-11-29	8.290	8.380	8.230	8.310	7.048	11,524,270
2021-11-26	8.330	8.350	8.170	8.260	7.006	10,222,977
2021-11-25	8.190	8.370	8.180	8.320	7.057	14,510,030
2021-11-24	8.090	8.220	8.050	8.130	6.895	8,274,200
2021-11-23	8.240	8.380	8.130	8.160	6.921	11,412,103
2021-11-22	8.060	8.150	7.980	8.130	6.895	7,573,636
2021-11-19	7.890	8.080	7.840	8.050	6.828	8,823,767
2021-11-18	8.010	8.070	7.880	7.890	6.692	7,522,957
2021-11-17	8.080	8.090	7.880	8.050	6.828	7,050,262
2021-11-16	8.020	8.160	7.920	8.030	6.811	9,415,030
2021-11-15	7.800	8.080	7.790	8.040	6.819	8,528,466
2021-11-12	7.800	7.880	7.710	7.850	6.658	5,432,200
2021-11-11	7.840	7.850	7.740	7.800	6.616	6,353,254
2021-11-10	7.680	7.870	7.620	7.840	6.650	11,987,243
2021-11-09	7.420	7.660	7.360	7.600	6.446	6,294,080
2021-11-08	7.400	7.430	7.270	7.410	6.285	5,987,489

← NewerPage 20 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.