Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.650	15.760	15.520	15.630	14.848	5,812,800
2026-04-17	15.900	15.910	15.540	15.570	14.791	9,848,800
2026-04-16	15.980	16.050	15.870	15.910	15.114	8,305,405
2026-04-15	15.700	16.100	15.560	16.060	15.257	15,288,475
2026-04-14	15.510	15.590	15.360	15.540	14.763	6,080,100
2026-04-13	15.600	15.680	15.420	15.470	14.696	6,106,600
2026-04-10	15.690	15.940	15.690	15.700	14.915	6,588,700
2026-04-09	15.690	16.050	15.630	15.660	14.877	9,128,219
2026-04-08	15.600	15.880	15.560	15.780	14.991	11,341,316
2026-04-07	15.640	15.670	15.310	15.340	14.573	6,639,633
2026-04-03	15.940	15.990	15.480	15.510	14.734	8,050,206
2026-04-02	16.120	16.200	15.920	16.010	15.209	9,719,756
2026-04-01	15.800	16.250	15.760	16.170	15.361	15,406,697
2026-03-31	15.710	15.920	15.580	15.630	14.848	8,584,535
2026-03-30	15.400	15.970	15.360	15.780	14.991	12,504,045
2026-03-27	14.830	15.590	14.810	15.540	14.763	16,208,800
2026-03-26	15.250	15.450	14.900	14.940	14.193	12,392,128
2026-03-25	15.460	15.540	15.200	15.280	14.516	11,585,953
2026-03-24	15.630	15.650	15.300	15.420	14.649	9,174,802
2026-03-23	15.800	16.050	15.300	15.420	14.649	15,193,781
2026-03-20	15.990	16.340	15.970	15.980	15.181	11,562,000
2026-03-19	16.210	16.330	15.820	15.870	15.076	10,378,400
2026-03-18	16.480	16.560	16.280	16.350	15.532	6,129,700
2026-03-17	16.410	16.770	16.330	16.520	15.694	11,065,800
2026-03-16	16.240	16.570	16.180	16.410	15.589	12,492,116
2026-03-13	16.410	16.430	16.270	16.270	15.456	5,549,100
2026-03-12	16.460	16.540	16.260	16.300	15.485	7,548,000
2026-03-11	16.480	16.620	16.400	16.520	15.694	5,837,585
2026-03-10	16.310	16.540	16.290	16.520	15.694	7,016,400
2026-03-09	16.100	16.270	15.970	16.230	15.418	8,663,498
2026-03-06	15.980	16.260	15.940	16.240	15.428	6,039,087
2026-03-05	16.050	16.100	15.920	16.020	15.219	6,209,218
2026-03-04	16.110	16.220	15.830	15.880	15.086	13,809,894
2026-03-03	16.380	16.520	16.130	16.180	15.371	9,820,249
2026-03-02	16.600	16.710	16.350	16.400	15.580	9,457,747
2026-02-27	16.740	16.780	16.610	16.720	15.884	6,179,300
2026-02-26	16.880	16.930	16.740	16.770	15.931	6,869,197
2026-02-25	16.880	16.990	16.830	16.880	16.035	6,959,900
2026-02-24	16.750	16.980	16.650	16.880	16.035	9,501,892
2026-02-13	16.880	16.970	16.580	16.590	15.760	12,119,769
2026-02-12	17.060	17.090	16.880	16.900	16.054	10,793,400
2026-02-11	17.290	17.320	17.060	17.060	16.206	10,273,400
2026-02-10	17.330	17.460	17.210	17.260	16.396	11,237,610
2026-02-09	17.400	17.540	17.240	17.340	16.472	19,979,226
2026-02-06	17.850	18.380	17.510	17.510	16.634	35,031,907
2026-02-05	17.320	17.710	17.230	17.460	16.586	15,985,126
2026-02-04	17.020	17.400	16.930	17.350	16.482	14,690,042
2026-02-03	17.080	17.250	16.870	17.030	16.178	9,618,265
2026-02-02	17.040	17.450	16.980	17.000	16.149	13,264,235
2026-01-30	17.190	17.420	16.960	17.050	16.197	13,973,684
2026-01-29	17.050	17.300	16.880	17.220	16.358	11,822,800
2026-01-28	17.220	17.250	17.000	17.020	16.168	9,427,458
2026-01-27	17.450	17.490	17.000	17.240	16.377	16,833,151
2026-01-26	17.030	17.520	16.790	17.510	16.634	27,996,659
2026-01-23	17.040	17.120	16.980	17.020	16.168	9,429,300
2026-01-22	17.160	17.190	16.990	17.020	16.168	9,544,304
2026-01-21	17.380	17.420	17.100	17.180	16.320	15,082,532
2026-01-20	16.990	17.630	16.930	17.500	16.624	27,024,455
2026-01-19	16.950	17.050	16.890	16.960	16.111	8,380,334
2026-01-16	17.050	17.150	16.830	17.010	16.159	11,435,552

← NewerPage 3 of 21 · 1,215 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.