Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.480	18.780	18.380	18.500	17.574	16,852,100
2025-07-21	18.490	18.600	18.400	18.500	17.574	11,244,900
2025-07-18	18.690	18.690	18.300	18.500	17.574	16,108,720
2025-07-17	18.600	18.700	18.490	18.670	17.736	12,867,102
2025-07-16	18.560	18.710	18.460	18.560	17.631	12,583,485
2025-07-15	18.690	18.790	18.480	18.510	17.584	12,172,674
2025-07-14	18.900	18.970	18.550	18.680	17.745	15,464,900
2025-07-11	18.550	19.150	18.550	18.850	17.907	21,205,337
2025-07-10	19.060	19.090	18.140	18.540	17.612	33,957,008
2025-07-09	18.670	19.060	18.520	18.930	17.983	18,465,587
2025-07-08	18.780	19.360	18.680	18.740	17.802	19,703,100
2025-07-07	18.980	19.360	18.700	18.800	17.859	19,802,024
2025-07-04	18.800	19.130	18.670	18.980	18.030	25,071,663
2025-07-03	17.530	19.150	17.500	18.880	17.935	51,227,974
2025-07-02	17.730	17.880	17.420	17.500	16.624	13,712,606
2025-07-01	17.280	17.900	17.280	17.810	16.919	23,128,183
2025-06-30	16.910	17.380	16.820	17.330	16.463	16,923,967
2025-06-27	16.900	17.020	16.720	16.850	16.007	8,086,290
2025-06-26	16.950	16.950	16.660	16.800	15.959	9,787,161
2025-06-25	17.000	17.060	16.710	16.950	16.102	14,088,659
2025-06-24	16.810	17.070	16.770	17.010	16.159	11,576,200
2025-06-23	16.680	16.860	16.580	16.780	15.940	8,817,635
2025-06-20	16.810	16.890	16.650	16.790	15.950	8,983,600
2025-06-19	17.200	17.270	16.690	16.800	15.959	17,042,567
2025-06-18	17.140	17.350	17.060	17.220	16.358	12,467,184
2025-06-17	17.380	17.590	17.190	17.250	16.387	15,895,259
2025-06-16	17.230	17.490	17.110	17.270	16.406	16,971,143
2025-06-13	17.940	18.080	17.130	17.230	16.368	33,468,948
2025-06-12	17.290	17.890	17.280	17.770	16.881	25,699,586
2025-06-11	17.370	17.710	17.300	17.350	16.482	20,255,220
2025-06-10	17.220	17.590	17.110	17.330	16.463	21,203,050
2025-06-09	17.050	17.740	17.040	17.250	16.387	26,380,750
2025-06-06	17.190	17.330	17.010	17.050	16.197	16,723,020
2025-06-05	17.570	17.670	17.040	17.160	16.301	23,514,171
2025-06-04	17.610	17.680	17.240	17.580	16.700	28,529,345
2025-06-03	16.160	17.800	16.130	17.750	16.862	55,643,177
2025-05-30	15.970	16.260	15.910	16.040	15.238	15,087,892
2025-05-29	15.780	16.120	15.730	16.000	15.200	14,577,681
2025-05-28	15.890	15.920	15.730	15.780	14.991	8,038,911
2025-05-27	15.700	16.050	15.680	15.830	15.038	11,695,670
2025-05-26	16.000	16.050	15.640	15.710	14.924	15,584,100
2025-05-23	16.680	16.780	16.510	16.570	15.171	16,510,710
2025-05-22	16.660	16.730	16.370	16.380	14.997	13,818,400
2025-05-21	16.710	16.950	16.650	16.670	15.263	14,103,810
2025-05-20	16.160	16.840	16.160	16.780	15.363	29,765,000
2025-05-19	16.400	16.440	16.080	16.200	14.832	14,092,146
2025-05-16	16.280	16.430	16.120	16.390	15.006	13,692,238
2025-05-15	16.140	16.550	16.120	16.220	14.851	17,404,391
2025-05-14	16.200	16.200	15.960	16.150	14.786	11,572,070
2025-05-13	16.190	16.230	16.050	16.170	14.805	11,664,630
2025-05-12	15.900	16.270	15.750	16.100	14.741	19,117,353
2025-05-09	15.830	15.940	15.780	15.870	14.530	11,221,552
2025-05-08	15.710	15.880	15.700	15.820	14.484	9,965,699
2025-05-07	15.880	16.080	15.660	15.780	14.448	17,101,325
2025-05-06	15.720	15.870	15.650	15.810	14.475	23,078,517
2025-04-30	15.960	15.960	15.650	15.660	14.338	15,122,000
2025-04-29	15.750	15.980	15.660	15.880	14.539	10,703,641
2025-04-28	16.020	16.080	15.730	15.800	14.466	17,285,857
2025-04-25	16.950	16.960	15.910	15.920	14.576	58,822,262
2025-04-24	16.920	17.080	16.800	17.020	15.583	13,468,915

← NewerPage 6 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.