Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.050	15.360	15.040	15.240	13.953	8,104,853
2025-01-17	14.660	15.180	14.580	15.040	13.770	9,349,366
2025-01-16	15.030	15.060	14.540	14.670	13.431	10,508,600
2025-01-15	15.000	15.110	14.880	14.940	13.679	7,971,056
2025-01-14	14.330	15.100	14.250	15.030	13.761	14,881,416
2025-01-13	14.000	14.530	13.880	14.320	13.111	13,514,300
2025-01-10	14.350	14.450	14.040	14.040	12.855	8,063,300
2025-01-09	14.160	14.550	13.940	14.370	13.157	12,547,703
2025-01-08	14.760	14.820	13.940	14.230	13.029	23,816,922
2025-01-07	15.250	15.250	14.500	14.770	13.523	19,511,825
2025-01-06	14.990	15.460	14.960	15.250	13.962	11,642,200
2025-01-03	15.160	15.500	14.950	15.000	13.734	11,944,000
2025-01-02	15.460	15.740	14.930	15.160	13.880	14,998,695
2024-12-31	15.950	16.250	15.350	15.360	14.063	16,381,100
2024-12-30	15.560	15.870	15.530	15.750	14.420	9,815,632
2024-12-27	15.490	15.800	15.300	15.550	14.237	10,452,883
2024-12-26	15.500	15.600	15.330	15.400	14.100	10,558,617
2024-12-25	16.200	16.240	15.350	15.530	14.219	20,360,792
2024-12-24	16.150	16.340	15.940	16.140	14.777	9,063,405
2024-12-23	16.510	16.580	16.100	16.200	14.832	8,503,003
2024-12-20	16.060	16.630	15.890	16.520	15.125	11,690,752
2024-12-19	15.960	16.150	15.780	16.060	14.704	9,679,692
2024-12-18	16.060	16.260	15.960	16.130	14.768	7,609,000
2024-12-17	16.330	16.460	16.000	16.010	14.658	11,203,382
2024-12-16	16.700	16.860	16.180	16.340	14.960	13,584,580
2024-12-13	16.980	17.150	16.650	16.650	15.244	22,248,670
2024-12-12	16.710	17.000	16.590	16.990	15.556	12,690,300
2024-12-11	16.250	16.750	16.250	16.730	15.318	10,869,896
2024-12-10	16.940	16.950	16.300	16.310	14.933	18,179,534
2024-12-09	16.860	17.110	16.450	16.500	15.107	14,158,000
2024-12-06	16.690	16.890	16.530	16.860	15.437	8,540,600
2024-12-05	16.810	16.900	16.580	16.720	15.308	9,377,376
2024-12-04	17.060	17.290	16.790	16.860	15.437	11,004,100
2024-12-03	17.090	17.300	16.970	17.150	15.702	9,613,470
2024-12-02	17.230	17.380	16.960	17.180	15.730	13,222,526
2024-11-29	16.770	17.430	16.640	17.170	15.720	13,742,250
2024-11-28	16.900	17.070	16.650	16.700	15.290	10,396,000
2024-11-27	16.500	16.870	16.160	16.860	15.437	11,322,631
2024-11-26	16.510	16.990	16.460	16.540	15.144	11,173,505
2024-11-25	16.500	16.760	16.210	16.490	15.098	9,690,046
2024-11-22	17.360	17.550	16.560	16.590	15.189	16,910,789
2024-11-21	17.300	17.980	17.260	17.420	15.949	26,798,162
2024-11-20	16.610	17.200	16.590	17.070	15.629	18,398,036
2024-11-19	16.150	16.910	16.150	16.610	15.208	16,393,607
2024-11-18	16.150	16.580	15.680	16.130	14.768	17,607,523
2024-11-15	16.700	16.850	16.110	16.130	14.768	15,269,800
2024-11-14	17.150	17.390	16.720	16.770	15.354	13,838,668
2024-11-13	17.500	17.790	16.910	17.200	15.748	17,472,107
2024-11-12	17.700	18.500	17.450	17.630	16.142	31,417,471
2024-11-11	16.940	17.870	16.790	17.800	16.297	27,837,340
2024-11-08	17.610	17.650	17.010	17.120	15.675	29,529,760
2024-11-07	15.900	17.380	15.800	17.280	15.821	47,422,692
2024-11-06	16.260	16.500	15.910	16.030	14.677	21,425,733
2024-11-05	15.900	16.390	15.820	16.240	14.869	26,577,894
2024-11-04	16.170	16.230	15.650	15.910	14.567	24,486,250
2024-11-01	16.290	16.590	16.070	16.080	14.722	20,709,600
2024-10-31	16.570	16.800	16.170	16.300	14.924	21,687,973
2024-10-30	16.760	17.000	16.350	16.610	15.208	16,997,017
2024-10-29	17.350	17.550	16.700	16.810	15.391	29,707,920
2024-10-28	16.970	18.140	16.960	17.420	15.949	61,389,384

← NewerPage 8 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.