Zhejiang Jolly Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.010	13.410	13.000	13.270	13.270	9,920,818
2026-10-16	13.010	13.210	12.980	13.120	13.120	8,323,580
2026-10-15	13.050	13.190	12.900	12.970	12.970	9,179,002
2026-10-14	13.100	13.220	13.070	13.170	13.170	6,117,875
2026-10-13	13.220	13.220	13.040	13.120	13.120	7,535,420
2026-10-12	13.400	13.480	13.260	13.310	13.310	12,160,234
2026-10-09	13.100	13.250	13.080	13.250	13.250	9,142,544
2026-10-08	13.220	13.290	13.030	13.120	13.120	6,506,771
2026-09-30	12.960	13.240	12.960	13.210	13.210	7,524,520
2026-09-29	12.920	13.010	12.870	12.980	12.980	3,788,580
2026-09-28	12.950	13.030	12.830	12.970	12.970	5,713,311
2026-09-24	13.140	13.210	12.930	12.950	12.950	7,692,666
2026-09-23	13.100	13.170	13.080	13.150	13.150	5,882,300
2026-09-22	13.500	13.540	13.410	13.430	13.080	8,724,800
2026-09-21	13.360	13.540	13.310	13.520	13.168	11,140,374
2026-09-18	13.270	13.350	13.230	13.300	12.953	6,391,124
2026-09-17	13.200	13.280	13.130	13.200	12.856	4,918,494
2026-09-16	13.170	13.300	13.040	13.180	12.837	6,838,624
2026-09-15	13.290	13.340	13.160	13.160	12.817	4,635,657
2026-09-14	13.160	13.330	13.120	13.310	12.963	5,940,558
2026-09-11	13.400	13.450	13.090	13.170	12.827	10,555,128
2026-09-10	13.500	13.580	13.330	13.470	13.119	8,362,069
2026-09-09	13.570	13.600	13.440	13.500	13.148	6,751,076
2026-09-08	13.470	13.650	13.430	13.600	13.246	10,256,062
2026-09-07	13.440	13.490	13.390	13.400	13.051	7,487,700
2026-09-04	13.420	13.600	13.360	13.450	13.100	10,613,496
2026-09-03	13.530	13.560	13.320	13.350	13.002	13,013,873
2026-09-02	13.710	13.710	13.500	13.510	13.158	13,024,236
2026-09-01	13.690	13.770	13.610	13.760	13.401	11,626,541
2026-08-31	13.780	13.820	13.590	13.650	13.294	12,899,811
2026-08-28	13.880	13.900	13.670	13.830	13.470	20,980,178
2026-08-27	14.150	14.260	13.940	14.210	13.840	14,583,192
2026-08-26	14.120	14.420	14.070	14.260	13.888	14,595,512
2026-08-25	13.900	14.110	13.840	14.080	13.713	10,753,794
2026-08-24	14.160	14.300	13.830	13.980	13.616	15,797,746
2026-08-21	14.600	14.610	14.020	14.150	13.781	33,060,601
2026-08-20	14.590	15.080	14.560	14.840	14.453	38,673,709
2026-08-19	14.400	14.620	14.350	14.420	14.044	20,861,739
2026-08-18	14.710	14.960	14.420	14.500	14.122	24,935,300
2026-08-17	14.890	15.050	14.420	14.690	14.307	31,180,116
2026-08-14	14.770	15.440	14.620	14.940	14.551	43,188,103
2026-08-13	14.610	15.190	14.330	14.900	14.512	53,603,327
2026-08-12	14.500	14.930	14.420	14.540	14.161	21,562,166
2026-08-11	14.350	14.800	14.290	14.620	14.239	31,695,478
2026-08-10	14.370	14.650	14.250	14.360	13.986	23,544,959
2026-08-07	13.950	14.400	13.890	14.360	13.986	22,521,665
2026-08-06	14.120	14.130	13.850	13.990	13.625	18,836,501
2026-08-05	14.250	14.320	14.020	14.110	13.742	19,629,508
2026-08-04	14.480	14.600	14.250	14.330	13.957	18,497,057
2026-08-03	14.360	14.500	14.310	14.410	14.035	12,926,780
2026-07-31	14.150	14.480	14.120	14.420	14.044	18,282,995
2026-07-30	14.200	14.800	14.050	14.380	14.005	25,877,124
2026-07-29	14.010	14.300	13.980	14.230	13.859	15,366,203
2026-07-28	13.980	14.100	13.830	13.970	13.606	10,867,793
2026-07-27	13.650	14.130	13.550	14.040	13.674	16,609,293
2026-07-24	14.200	14.460	13.640	13.650	13.294	22,388,077
2026-07-23	14.280	14.450	14.060	14.300	13.927	19,433,642
2026-07-22	14.400	14.750	14.150	14.350	13.976	28,300,861
2026-07-21	14.630	14.910	14.360	14.480	14.103	34,028,004
2026-07-20	13.820	14.980	13.750	14.770	14.385	41,673,574

Page 1 of 21 · 1,215 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.