Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.870	16.960	16.800	16.910	15.482	11,779,600
2025-04-22	16.670	17.120	16.640	16.880	15.455	17,949,172
2025-04-21	16.400	16.750	16.330	16.710	15.299	12,069,190
2025-04-18	16.550	16.760	16.330	16.390	15.006	12,423,960
2025-04-17	16.600	16.910	16.510	16.620	15.217	14,346,300
2025-04-16	16.800	16.810	16.420	16.650	15.244	17,681,572
2025-04-15	16.580	16.990	16.300	16.910	15.482	28,078,566
2025-04-14	16.510	16.840	16.510	16.620	15.217	17,428,494
2025-04-11	16.500	16.710	16.420	16.470	15.079	16,477,100
2025-04-10	16.530	16.810	16.450	16.610	15.208	23,194,881
2025-04-09	15.810	16.590	15.300	16.470	15.079	27,735,968
2025-04-08	15.870	16.300	15.780	16.050	14.695	30,202,337
2025-04-07	15.930	16.570	15.170	15.720	14.393	32,703,441
2025-04-03	16.410	16.820	16.410	16.650	15.244	18,664,813
2025-04-02	16.760	16.880	16.430	16.510	15.116	17,574,031
2025-04-01	16.560	17.240	16.520	16.880	15.455	27,811,182
2025-03-31	16.530	16.770	16.260	16.540	15.144	21,882,587
2025-03-28	16.880	17.400	16.580	16.630	15.226	30,090,545
2025-03-27	16.420	17.080	16.310	16.960	15.528	31,357,978
2025-03-26	16.200	16.550	16.060	16.360	14.979	21,430,949
2025-03-25	16.250	16.290	15.980	16.250	14.878	20,560,604
2025-03-24	15.520	16.360	15.500	16.300	14.924	39,772,675
2025-03-21	15.970	16.220	15.580	15.660	14.338	28,697,324
2025-03-20	15.700	15.750	15.530	15.590	14.274	11,892,150
2025-03-19	15.800	15.880	15.600	15.720	14.393	13,291,083
2025-03-18	15.820	15.950	15.730	15.800	14.466	12,162,049
2025-03-17	15.920	15.990	15.720	15.810	14.475	16,477,359
2025-03-14	15.450	15.930	15.340	15.920	14.576	26,702,955
2025-03-13	15.500	15.640	15.280	15.410	14.109	17,535,803
2025-03-12	15.630	15.850	15.380	15.510	14.201	21,923,221
2025-03-11	15.420	15.620	15.320	15.580	14.265	21,521,231
2025-03-10	15.480	15.730	15.170	15.450	14.146	42,198,496
2025-03-07	14.790	14.960	14.610	14.750	13.505	9,984,493
2025-03-06	14.780	15.030	14.680	14.830	13.578	13,918,460
2025-03-05	14.880	14.940	14.620	14.730	13.486	11,223,998
2025-03-04	14.850	15.140	14.800	14.930	13.669	10,521,137
2025-03-03	15.150	15.290	14.840	14.930	13.669	15,668,045
2025-02-28	15.280	15.480	15.020	15.080	13.807	16,215,207
2025-02-27	15.160	15.360	15.050	15.280	13.990	17,561,480
2025-02-26	14.780	15.310	14.520	15.180	13.898	25,612,219
2025-02-25	14.810	14.980	14.680	14.750	13.505	16,529,219
2025-02-24	14.410	15.400	14.410	14.960	13.697	36,044,330
2025-02-21	14.600	14.700	14.230	14.400	13.184	20,784,771
2025-02-20	14.240	14.780	14.160	14.630	13.395	25,284,032
2025-02-19	14.150	14.330	14.080	14.230	13.029	9,897,004
2025-02-18	14.320	14.600	14.060	14.180	12.983	17,441,900
2025-02-17	14.550	14.700	14.260	14.340	13.129	19,473,110
2025-02-14	14.400	14.670	14.360	14.570	13.340	12,857,380
2025-02-13	14.440	14.710	14.330	14.460	13.239	13,436,418
2025-02-12	14.350	14.470	14.270	14.460	13.239	9,481,990
2025-02-11	14.650	14.680	14.290	14.420	13.203	14,596,526
2025-02-10	14.840	14.950	14.560	14.620	13.386	17,292,912
2025-02-07	14.700	15.020	14.510	14.840	13.587	15,978,782
2025-02-06	14.780	14.850	14.610	14.710	13.468	12,612,199
2025-02-05	14.730	14.940	14.630	14.810	13.560	9,388,763
2025-01-27	14.740	14.960	14.630	14.730	13.486	7,525,002
2025-01-24	14.710	14.880	14.500	14.740	13.496	11,187,613
2025-01-23	15.040	15.210	14.710	14.710	13.468	9,912,710
2025-01-22	15.110	15.130	14.800	14.900	13.642	8,557,662
2025-01-21	15.320	15.350	15.060	15.160	13.880	6,840,300

← NewerPage 7 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.