Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.050	17.150	16.830	17.010	16.159	11,435,552
2026-01-15	16.900	17.120	16.760	17.080	16.225	12,706,800
2026-01-14	16.880	17.200	16.690	16.900	16.054	23,283,773
2026-01-13	16.630	17.070	16.630	16.910	16.064	23,815,521
2026-01-12	16.600	16.650	16.480	16.630	15.798	11,835,597
2026-01-09	16.520	16.640	16.350	16.600	15.770	13,167,440
2026-01-08	16.380	16.530	16.380	16.460	15.637	7,013,297
2026-01-07	16.570	16.570	16.390	16.400	15.580	11,188,200
2026-01-06	16.550	16.600	16.430	16.580	15.751	12,219,843
2026-01-05	16.200	16.590	16.190	16.570	15.741	13,108,636
2025-12-31	16.390	16.420	16.160	16.160	15.352	9,712,797
2025-12-30	16.380	16.520	16.330	16.390	15.570	8,006,446
2025-12-29	16.720	16.750	16.360	16.400	15.580	16,281,380
2025-12-26	16.930	16.970	16.770	16.770	15.931	10,080,808
2025-12-25	17.000	17.040	16.830	16.940	16.092	8,759,977
2025-12-24	17.020	17.060	16.930	16.980	16.130	7,783,516
2025-12-23	16.950	17.380	16.920	17.060	16.206	11,482,371
2025-12-22	17.020	17.060	16.890	16.990	16.140	8,728,219
2025-12-19	16.860	17.150	16.850	16.940	16.092	8,562,477
2025-12-18	17.000	17.070	16.860	16.870	16.026	7,611,200
2025-12-17	16.890	17.110	16.700	17.030	16.178	12,389,321
2025-12-16	17.290	17.340	16.570	16.980	16.130	19,015,103
2025-12-15	18.320	18.380	17.170	17.180	16.320	33,500,858
2025-12-12	18.420	18.420	18.090	18.320	17.403	23,041,321
2025-12-11	17.740	18.650	17.740	18.450	17.527	39,230,043
2025-12-10	17.400	17.740	17.320	17.700	16.814	13,568,289
2025-12-09	17.180	17.750	17.160	17.460	16.586	14,163,726
2025-12-08	17.100	17.290	17.090	17.230	16.368	7,772,780
2025-12-05	17.040	17.090	16.900	17.040	16.187	6,257,300
2025-12-04	17.090	17.120	16.920	17.020	16.168	3,806,900
2025-12-03	17.190	17.310	16.830	17.060	16.206	9,155,437
2025-12-02	17.240	17.310	17.030	17.250	16.387	6,187,603
2025-12-01	17.090	17.350	17.030	17.270	16.406	6,027,639
2025-11-28	16.940	17.080	16.860	17.080	16.225	3,979,844
2025-11-27	17.070	17.120	16.950	16.960	16.111	3,824,700
2025-11-26	17.120	17.330	17.060	17.070	16.216	5,739,757
2025-11-25	16.880	17.260	16.830	17.140	16.282	6,271,730
2025-11-24	17.000	17.020	16.810	16.860	16.016	4,286,299
2025-11-21	17.300	17.370	16.830	16.850	16.007	9,601,737
2025-11-20	17.310	17.450	17.250	17.330	16.463	4,720,500
2025-11-19	17.330	17.360	17.210	17.300	16.434	4,213,200
2025-11-18	17.190	17.470	17.180	17.330	16.463	6,901,177
2025-11-17	17.520	17.530	17.170	17.210	16.349	9,504,800
2025-11-14	17.580	17.840	17.530	17.590	16.710	8,688,810
2025-11-13	17.680	17.710	17.540	17.630	16.748	8,544,100
2025-11-12	17.750	17.860	17.620	17.710	16.824	8,810,600
2025-11-11	17.660	17.820	17.560	17.740	16.852	8,784,544
2025-11-10	17.500	17.720	17.460	17.660	16.776	8,801,981
2025-11-07	17.380	17.720	17.300	17.530	16.653	10,473,503
2025-11-06	17.180	17.400	17.140	17.380	16.510	6,220,825
2025-11-05	17.140	17.280	17.130	17.160	16.301	5,650,100
2025-11-04	17.380	17.400	17.130	17.170	16.311	8,439,139
2025-11-03	17.580	17.640	17.300	17.390	16.520	10,304,760
2025-10-31	17.210	17.670	17.200	17.530	16.653	13,326,375
2025-10-30	17.420	17.450	17.130	17.130	16.273	10,325,693
2025-10-29	17.320	17.470	17.290	17.410	16.539	10,959,225
2025-10-28	17.890	17.890	17.360	17.400	16.529	33,332,101
2025-10-27	18.270	18.620	18.190	18.420	17.498	12,219,600
2025-10-24	18.160	18.300	18.110	18.220	17.308	6,597,371
2025-10-23	18.380	18.480	17.970	18.150	17.242	10,638,177

← NewerPage 4 of 21 · 1,216 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.