Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.350	18.540	18.310	18.430	17.508	8,383,900
2025-10-21	18.600	18.640	18.340	18.350	17.432	11,159,435
2025-10-20	18.980	18.980	18.370	18.510	17.584	11,044,733
2025-10-17	19.060	19.200	18.580	18.650	17.717	17,413,893
2025-10-16	18.920	19.420	18.880	19.120	18.163	22,320,805
2025-10-15	18.300	19.130	18.240	19.070	18.116	28,329,171
2025-10-14	18.480	18.570	18.210	18.300	17.384	13,770,844
2025-10-13	17.910	18.500	17.860	18.450	17.527	15,032,254
2025-10-10	17.860	18.330	17.780	18.190	17.280	16,291,975
2025-10-09	17.800	17.950	17.520	17.860	16.966	12,829,585
2025-09-30	17.710	17.830	17.650	17.800	16.909	7,012,883
2025-09-29	17.670	17.750	17.470	17.730	16.843	7,933,962
2025-09-26	17.870	17.910	17.670	17.700	16.814	7,337,821
2025-09-25	18.050	18.080	17.760	17.900	17.004	10,065,159
2025-09-24	17.510	18.250	17.510	18.090	17.185	17,621,981
2025-09-23	17.700	17.750	17.290	17.560	16.681	12,344,359
2025-09-22	17.860	18.050	17.580	17.750	16.862	9,205,822
2025-09-19	17.810	17.870	17.550	17.640	16.757	10,097,600
2025-09-18	18.100	18.220	17.710	17.800	16.909	14,950,900
2025-09-17	18.120	18.280	18.030	18.060	17.156	9,613,040
2025-09-16	18.220	18.230	17.940	18.130	17.223	11,014,453
2025-09-15	18.400	18.400	18.180	18.180	17.270	8,842,600
2025-09-12	18.570	18.590	18.210	18.330	17.413	11,943,350
2025-09-11	18.240	18.510	18.050	18.510	17.584	11,759,901
2025-09-10	18.410	18.590	18.310	18.340	17.422	8,664,041
2025-09-09	18.810	19.020	18.330	18.480	17.555	14,855,450
2025-09-08	18.150	18.950	18.130	18.860	17.916	22,211,564
2025-09-05	17.990	18.150	17.800	18.140	17.232	14,120,176
2025-09-04	18.300	18.370	17.710	17.930	17.033	15,888,193
2025-09-03	18.550	18.650	18.190	18.260	17.346	12,476,021
2025-09-02	18.920	19.020	18.380	18.520	17.593	20,850,600
2025-09-01	18.990	19.220	18.780	18.900	17.954	18,089,369
2025-08-29	19.220	19.370	19.020	19.060	18.106	15,326,251
2025-08-28	19.060	19.230	18.610	19.150	18.192	24,156,914
2025-08-27	19.720	19.890	19.140	19.150	18.192	27,999,784
2025-08-26	19.910	20.080	19.760	19.770	18.781	16,109,200
2025-08-25	19.900	20.160	19.780	19.940	18.942	23,024,750
2025-08-22	19.790	19.910	19.630	19.890	18.895	16,602,880
2025-08-21	20.000	20.080	19.690	19.760	18.771	15,642,040
2025-08-20	20.090	20.190	19.600	19.940	18.942	28,264,270
2025-08-19	20.480	21.070	20.250	20.280	19.265	21,015,287
2025-08-18	19.710	20.650	19.710	20.530	19.503	27,897,093
2025-08-15	19.850	19.980	19.710	19.870	18.876	19,247,540
2025-08-14	20.150	20.290	19.870	19.930	18.933	18,124,560
2025-08-13	20.050	20.120	19.870	20.010	19.009	15,620,254
2025-08-12	20.390	20.570	19.960	20.090	19.085	22,740,523
2025-08-11	18.920	20.760	18.920	20.390	19.370	46,045,118
2025-08-08	18.870	19.130	18.830	18.910	17.964	12,225,475
2025-08-07	19.170	19.200	18.750	18.870	17.926	14,941,711
2025-08-06	19.540	19.570	19.020	19.130	18.173	20,225,544
2025-08-05	19.200	19.980	19.180	19.530	18.553	25,041,913
2025-08-04	19.080	19.360	18.470	19.310	18.344	28,146,120
2025-08-01	18.690	19.580	18.570	18.940	17.992	28,929,301
2025-07-31	18.870	19.050	18.580	18.730	17.793	18,855,152
2025-07-30	18.930	19.330	18.690	18.920	17.973	23,813,532
2025-07-29	18.680	18.980	18.270	18.960	18.011	25,023,445
2025-07-28	18.720	18.840	18.610	18.680	17.745	11,225,383
2025-07-25	18.840	19.080	18.620	18.680	17.745	19,273,841
2025-07-24	18.450	18.760	18.400	18.760	17.821	16,696,523
2025-07-23	18.440	18.760	18.380	18.420	17.498	15,173,774

← NewerPage 5 of 21 · 1,212 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.