Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	24.600	24.780	23.200	23.640	22.409	9,787,203
2024-07-25	25.150	25.200	24.400	24.770	23.480	3,840,827
2024-07-24	25.600	26.050	25.080	25.280	23.963	4,249,286
2024-07-23	27.300	27.490	25.660	25.730	24.390	6,788,383
2024-07-22	27.590	28.050	27.070	27.540	26.106	6,859,705
2024-07-19	25.630	27.960	25.250	27.610	26.172	11,266,280
2024-07-18	25.520	25.650	24.960	25.650	24.314	4,151,111
2024-07-17	25.540	25.850	25.060	25.590	24.257	3,903,620
2024-07-16	25.650	25.770	24.940	25.400	24.077	3,312,780
2024-07-15	26.060	26.190	25.580	25.630	24.295	2,797,740
2024-07-12	25.250	26.500	25.250	26.060	24.703	5,069,224
2024-07-11	24.940	25.650	24.000	25.420	24.096	4,001,608
2024-07-10	24.960	25.240	24.450	24.640	23.357	3,127,992
2024-07-09	25.100	25.340	24.600	25.180	23.868	3,879,980
2024-07-08	26.000	26.200	25.000	25.100	23.793	2,796,785
2024-07-05	25.600	26.300	25.120	26.150	24.788	2,980,339
2024-07-04	26.060	26.190	25.400	25.630	24.295	2,304,291
2024-07-03	26.420	26.530	25.860	26.060	24.703	2,653,819
2024-07-02	27.150	27.250	26.300	26.390	25.015	3,478,949
2024-07-01	26.480	27.450	26.300	27.340	25.916	3,445,567
2024-06-28	27.160	27.900	26.560	26.740	25.347	4,144,290
2024-06-27	27.390	27.630	27.100	27.220	25.802	4,848,340
2024-06-26	26.160	27.490	25.920	27.490	26.058	5,741,216
2024-06-25	26.830	26.850	25.370	26.000	24.646	5,281,382
2024-06-24	27.440	27.550	26.740	26.850	25.451	4,632,934
2024-06-21	26.060	27.800	25.960	27.590	26.153	11,158,860
2024-06-20	26.200	26.580	25.800	26.090	24.731	3,711,305
2024-06-19	26.420	26.640	26.200	26.330	24.959	2,914,376
2024-06-18	26.580	26.900	26.220	26.410	25.034	4,041,032
2024-06-17	26.050	27.180	25.750	26.580	25.196	6,365,436
2024-06-14	26.180	26.300	25.610	26.050	24.693	4,891,331
2024-06-13	26.270	26.790	25.940	26.190	24.826	3,552,615
2024-06-12	26.380	26.850	26.020	26.570	25.186	3,171,566
2024-06-11	25.470	26.540	25.110	26.500	25.120	3,378,584
2024-06-07	25.780	26.100	25.130	25.450	24.124	3,092,315
2024-06-06	26.500	26.530	25.510	25.800	24.456	4,553,595
2024-06-05	26.990	26.990	26.360	26.400	25.025	3,374,779
2024-06-04	26.370	26.940	26.300	26.800	25.404	3,089,148
2024-06-03	26.260	27.140	26.000	26.540	25.158	5,589,716
2024-05-31	25.630	26.500	25.500	26.000	24.646	5,332,547
2024-05-30	25.320	26.160	25.020	25.410	24.086	3,528,506
2024-05-29	24.830	25.450	24.780	25.300	23.982	2,503,246
2024-05-28	25.560	25.850	25.010	25.120	23.812	2,794,987
2024-05-27	25.380	26.000	25.130	25.560	24.229	3,979,249
2024-05-24	25.010	26.080	25.010	25.380	24.058	5,828,702
2024-05-23	35.510	36.100	35.200	35.610	23.894	2,907,902
2024-05-22	36.440	36.470	35.400	35.590	23.880	3,626,725
2024-05-21	36.010	36.700	35.980	36.300	24.357	3,096,969
2024-05-20	36.000	36.670	35.200	36.390	24.417	5,220,010
2024-05-17	36.920	37.200	35.550	35.990	24.149	4,301,647
2024-05-16	37.190	37.380	36.600	36.820	24.706	2,430,244
2024-05-15	37.570	37.940	36.780	36.960	24.800	2,888,427
2024-05-14	37.520	37.930	37.100	37.570	25.209	2,397,079
2024-05-13	38.250	38.580	37.200	37.520	25.175	4,322,736
2024-05-10	38.900	38.900	38.100	38.250	25.665	3,403,077
2024-05-09	38.580	39.700	38.050	38.900	26.101	4,855,700
2024-05-08	38.540	38.800	37.850	38.460	25.806	4,846,026
2024-05-07	38.000	38.890	37.800	38.550	25.867	5,335,854
2024-05-06	37.800	38.100	36.630	38.090	25.558	5,413,294
2024-04-30	36.990	37.810	36.500	37.360	25.068	4,375,554

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4000 CNY
2025-05-26	0.3130 CNY
2024-05-24	0.3206 CNY
2023-05-15	0.2360 CNY
2022-05-27	0.2610 CNY
2021-05-19	0.0430 CNY
2020-05-20	0.0360 CNY
2019-05-28	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.