Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.500	15.650	15.300	15.370	14.569	18,373,119
2025-01-21	16.050	16.130	15.420	15.600	14.787	33,775,887
2025-01-20	15.430	16.490	15.420	16.040	15.205	53,367,246
2025-01-17	15.330	15.420	15.020	15.260	14.465	28,094,461
2025-01-16	15.650	15.870	15.110	15.500	14.693	49,062,039
2025-01-15	17.280	17.360	15.600	15.730	14.911	59,964,609
2025-01-14	17.200	17.500	16.960	17.450	16.541	27,899,939
2025-01-13	16.960	17.480	16.900	17.110	16.219	24,906,869
2025-01-10	16.620	17.800	16.280	17.190	16.295	41,251,289
2025-01-09	16.470	16.930	16.320	16.760	15.887	21,558,240
2025-01-08	16.300	16.940	16.260	16.690	15.821	29,312,740
2025-01-07	16.700	16.780	16.250	16.420	15.565	21,341,350
2025-01-06	16.800	17.230	16.350	16.700	15.830	30,281,770
2025-01-03	17.050	17.640	16.660	16.970	16.086	28,805,520
2025-01-02	17.950	18.090	16.950	17.150	16.257	32,726,641
2024-12-31	18.980	19.180	17.910	17.950	17.015	43,216,980
2024-12-30	22.300	22.300	18.180	19.970	18.930	59,412,191
2024-12-27	22.660	22.940	22.460	22.630	21.451	3,691,073
2024-12-26	22.820	23.070	22.520	22.660	21.480	3,816,882
2024-12-25	23.290	23.300	22.610	22.820	21.631	3,518,295
2024-12-24	22.940	23.200	22.870	23.190	21.982	3,144,079
2024-12-23	23.930	24.020	22.760	22.840	21.650	6,968,860
2024-12-20	23.850	24.490	23.470	23.880	22.636	3,348,296
2024-12-19	23.700	23.920	23.350	23.610	22.380	3,819,243
2024-12-18	24.330	24.340	23.540	23.700	22.466	7,787,697
2024-12-17	25.020	25.350	24.150	24.200	22.940	7,328,156
2024-12-16	25.900	26.280	24.400	24.980	23.679	7,514,219
2024-12-13	26.080	26.680	25.840	26.210	24.845	7,705,911
2024-12-12	25.760	26.190	25.470	26.160	24.797	4,421,710
2024-12-11	25.700	26.000	25.380	25.720	24.380	4,524,481
2024-12-10	26.370	26.590	25.650	25.940	24.589	5,769,722
2024-12-09	26.050	26.200	25.380	25.800	24.456	3,380,474
2024-12-06	25.490	25.900	25.230	25.790	24.447	3,538,352
2024-12-05	25.520	25.820	25.220	25.540	24.210	3,272,601
2024-12-04	25.970	26.380	25.440	25.630	24.295	5,594,955
2024-12-03	26.500	26.600	25.720	25.980	24.627	6,810,126
2024-12-02	25.430	26.570	25.310	26.390	25.015	10,715,910
2024-11-29	24.540	26.180	24.390	25.420	24.096	12,083,150
2024-11-28	24.670	24.980	24.180	24.710	23.423	6,882,536
2024-11-27	23.800	24.980	23.620	24.750	23.461	10,518,100
2024-11-26	23.220	24.460	23.210	23.800	22.560	5,923,834
2024-11-25	23.550	23.970	22.910	23.300	22.086	4,746,179
2024-11-22	24.540	24.770	23.140	23.190	21.982	6,623,792
2024-11-21	24.870	25.350	24.440	24.770	23.480	4,622,648
2024-11-20	24.200	24.990	24.020	24.780	23.489	6,796,762
2024-11-19	23.010	24.280	23.010	24.230	22.968	6,359,264
2024-11-18	23.740	23.950	22.700	22.880	21.688	5,771,172
2024-11-15	24.400	24.650	23.750	23.800	22.560	5,183,930
2024-11-14	24.810	25.490	24.360	24.450	23.176	5,447,762
2024-11-13	25.170	25.500	24.510	24.900	23.603	6,120,598
2024-11-12	25.330	26.100	25.080	25.430	24.105	9,710,067
2024-11-11	25.450	25.990	25.040	25.430	24.105	11,829,380
2024-11-08	24.060	25.120	24.060	24.700	23.413	15,362,420
2024-11-07	22.290	23.740	22.200	23.430	22.210	13,793,710
2024-11-06	22.900	23.060	22.220	22.590	21.413	14,089,120
2024-11-05	22.950	23.020	22.010	22.990	21.793	16,193,920
2024-11-04	23.500	23.950	23.380	23.700	22.466	5,371,841
2024-11-01	23.310	24.150	23.100	23.470	22.248	8,941,535
2024-10-31	24.030	24.190	22.890	23.250	22.039	9,218,619
2024-10-30	24.790	25.000	23.620	24.000	22.750	11,202,860

← NewerPage 8 of 21 · 1,213 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.