Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.110	16.350	15.880	16.150	14.786	18,207,499
2024-10-24	16.000	16.340	15.970	16.110	14.750	14,455,793
2024-10-23	16.550	16.550	16.010	16.100	14.741	24,145,169
2024-10-22	16.020	16.620	15.830	16.560	15.162	26,081,293
2024-10-21	15.810	16.360	15.550	16.160	14.796	29,214,899
2024-10-18	15.350	16.140	15.350	15.790	14.457	27,469,514
2024-10-17	15.080	16.020	15.040	15.500	14.191	30,911,731
2024-10-16	14.960	15.250	14.820	14.970	13.706	16,726,003
2024-10-15	15.160	15.660	14.920	15.180	13.898	21,068,495
2024-10-14	14.980	15.290	14.580	15.240	13.953	20,666,450
2024-10-11	15.550	15.670	14.600	14.850	13.596	23,607,669
2024-10-10	15.460	16.400	15.460	15.710	14.384	32,162,518
2024-10-09	16.420	16.860	15.420	15.420	14.118	46,345,017
2024-10-08	18.300	18.300	16.100	17.200	15.748	62,534,005
2024-09-30	14.100	15.680	14.100	15.450	14.146	48,329,689
2024-09-27	13.060	13.800	13.000	13.510	12.369	34,364,176
2024-09-26	12.500	12.850	12.370	12.840	11.756	22,887,397
2024-09-25	12.430	12.980	12.360	12.550	11.490	32,179,943
2024-09-24	11.580	12.290	11.580	12.200	11.170	23,082,434
2024-09-23	11.740	11.850	11.550	11.580	10.602	13,011,800
2024-09-20	11.820	11.870	11.680	11.740	10.749	10,943,268
2024-09-19	11.820	12.030	11.600	11.850	10.850	15,327,100
2024-09-18	11.750	11.890	11.530	11.760	10.767	9,786,115
2024-09-13	11.740	11.950	11.610	11.720	10.731	14,641,901
2024-09-12	12.260	12.350	11.730	11.780	10.785	27,339,838
2024-09-11	12.220	12.420	12.150	12.320	11.280	14,775,654
2024-09-10	12.660	12.760	12.130	12.310	11.271	22,419,681
2024-09-09	12.300	12.990	12.210	12.780	11.701	35,161,896
2024-09-06	12.530	12.640	11.950	12.230	11.197	31,847,096
2024-09-05	12.800	12.930	12.570	12.600	11.536	20,297,575
2024-09-04	12.780	12.990	12.750	12.840	11.756	18,092,800
2024-09-03	12.900	13.280	12.810	12.860	11.774	26,802,963
2024-09-02	13.500	13.510	12.700	12.960	11.866	43,174,662
2024-08-30	14.600	14.680	13.480	13.530	12.388	60,800,162
2024-08-29	14.620	14.880	14.480	14.670	13.431	15,025,579
2024-08-28	14.490	14.880	14.440	14.650	13.413	11,243,400
2024-08-27	14.520	14.630	14.420	14.490	13.267	6,025,777
2024-08-26	14.700	14.760	14.360	14.560	13.331	10,191,436
2024-08-23	14.760	14.900	14.580	14.730	13.486	7,212,383
2024-08-22	14.770	15.060	14.730	14.780	13.532	7,944,501
2024-08-21	14.850	14.940	14.640	14.750	13.505	6,917,765
2024-08-20	15.000	15.090	14.720	14.880	13.624	8,084,017
2024-08-19	15.120	15.260	14.850	14.990	13.724	13,605,500
2024-08-16	14.870	15.170	14.760	15.120	13.843	12,004,859
2024-08-15	14.800	15.030	14.720	14.880	13.624	10,499,695
2024-08-14	14.970	15.020	14.760	14.880	13.624	8,090,841
2024-08-13	14.950	14.990	14.690	14.950	13.688	11,232,860
2024-08-12	14.730	15.190	14.730	14.960	13.697	15,575,576
2024-08-09	14.800	14.900	14.660	14.740	13.496	9,563,265
2024-08-08	14.600	15.030	14.570	14.810	13.560	16,894,938
2024-08-07	14.650	14.820	14.320	14.650	13.413	15,429,250
2024-08-06	14.600	14.850	14.280	14.730	13.486	16,119,500
2024-08-05	14.590	15.110	14.510	14.590	13.358	18,946,180
2024-08-02	14.500	14.980	14.430	14.610	13.377	17,337,223
2024-08-01	14.580	14.990	14.380	14.560	13.331	20,368,295
2024-07-31	13.980	14.650	13.820	14.500	13.276	26,492,073
2024-07-30	13.950	14.180	13.560	14.130	12.937	33,151,828
2024-07-29	13.690	13.870	13.200	13.570	12.424	15,065,997
2024-07-26	13.480	13.720	13.410	13.680	12.525	9,245,462
2024-07-25	13.640	13.790	13.410	13.470	12.333	10,316,299

← NewerPage 9 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.