Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.910	25.890	24.880	24.940	23.641	23,601,730
2024-10-28	23.830	24.450	23.600	24.360	23.091	6,688,641
2024-10-25	24.360	24.510	23.780	23.970	22.722	8,498,805
2024-10-24	24.030	24.960	24.000	24.420	23.148	5,985,540
2024-10-23	24.500	24.600	23.960	24.350	23.082	7,226,905
2024-10-22	24.130	24.950	24.010	24.500	23.224	7,330,622
2024-10-21	24.150	24.980	23.970	24.220	22.958	7,627,640
2024-10-18	23.700	24.600	23.700	24.030	22.778	10,377,960
2024-10-17	23.730	24.600	23.470	23.760	22.522	10,007,710
2024-10-16	23.000	23.750	22.960	23.500	22.276	5,490,755
2024-10-15	23.440	24.280	23.140	23.180	21.973	6,748,074
2024-10-14	23.470	24.070	22.680	23.760	22.522	9,189,575
2024-10-11	23.390	24.140	22.900	23.580	22.352	8,909,981
2024-10-10	23.200	24.570	23.200	23.700	22.466	11,729,550
2024-10-09	25.360	25.490	22.810	23.010	21.812	17,705,980
2024-10-08	27.850	28.750	24.650	26.180	24.816	20,486,689
2024-09-30	23.000	25.080	22.540	24.630	23.347	12,604,630
2024-09-27	20.400	22.400	20.400	21.710	20.579	10,258,550
2024-09-26	19.420	20.070	18.950	20.070	19.025	7,197,580
2024-09-25	19.300	20.030	18.920	19.450	18.437	12,104,270
2024-09-24	18.150	18.940	17.910	18.800	17.821	7,829,156
2024-09-23	18.140	18.490	17.890	18.100	17.157	5,490,953
2024-09-20	18.360	18.400	17.770	18.060	17.119	9,047,663
2024-09-19	18.970	19.030	18.260	18.400	17.442	7,998,550
2024-09-18	18.920	19.320	18.700	18.990	18.001	3,485,732
2024-09-13	19.200	19.400	18.740	18.920	17.935	5,915,093
2024-09-12	19.900	20.090	19.010	19.150	18.153	6,695,966
2024-09-11	20.170	20.270	19.600	19.900	18.863	6,623,848
2024-09-10	20.930	20.950	19.950	20.170	19.119	7,160,521
2024-09-09	21.200	21.200	20.660	20.830	19.745	2,943,853
2024-09-06	21.960	22.170	21.100	21.110	20.010	3,755,288
2024-09-05	22.040	22.360	21.710	22.000	20.854	2,733,920
2024-09-04	21.250	22.200	21.230	21.860	20.721	4,722,285
2024-09-03	21.840	22.320	21.370	21.400	20.285	4,014,692
2024-09-02	21.780	21.960	21.100	21.670	20.541	6,138,176
2024-08-30	21.910	22.150	21.400	21.890	20.750	6,502,053
2024-08-29	21.570	21.930	21.160	21.760	20.627	4,704,650
2024-08-28	22.250	22.390	21.480	21.520	20.399	4,419,691
2024-08-27	22.000	22.420	21.800	22.250	21.091	4,753,601
2024-08-26	22.300	22.840	21.500	22.060	20.911	5,273,999
2024-08-23	22.450	22.650	21.910	22.200	21.044	3,233,695
2024-08-22	21.860	22.560	21.730	22.480	21.309	4,459,860
2024-08-21	21.950	22.320	21.720	22.020	20.873	2,919,431
2024-08-20	22.380	22.400	21.330	21.950	20.807	6,987,119
2024-08-19	22.590	22.960	22.280	22.400	21.233	3,290,352
2024-08-16	22.690	22.970	22.450	22.600	21.423	3,328,520
2024-08-15	23.180	23.500	22.680	22.840	21.650	3,611,525
2024-08-14	23.140	23.540	23.000	23.000	21.802	2,871,496
2024-08-13	22.680	23.300	22.510	23.210	22.001	5,263,242
2024-08-12	22.600	23.150	22.110	22.710	21.527	11,011,150
2024-08-09	24.010	24.450	23.110	23.210	22.001	5,497,939
2024-08-08	23.980	24.260	23.420	24.120	22.864	4,300,734
2024-08-07	24.000	24.060	23.460	23.690	22.456	1,982,596
2024-08-06	24.500	24.500	23.700	24.070	22.816	2,893,948
2024-08-05	23.650	24.930	23.480	24.030	22.778	6,012,127
2024-08-02	23.600	24.780	23.360	23.810	22.570	7,645,179
2024-08-01	24.420	24.800	23.610	23.680	22.447	5,015,901
2024-07-31	22.840	24.800	22.780	24.420	23.148	8,915,220
2024-07-30	22.900	23.100	22.380	22.990	21.793	5,566,375
2024-07-29	23.130	23.750	22.620	22.850	21.660	9,566,244

← NewerPage 9 of 21 · 1,212 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.