Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.080	12.330	12.060	12.260	12.260	10,449,738
2026-10-16	12.100	12.430	12.000	12.120	12.120	16,321,765
2026-10-15	12.070	12.140	11.890	11.980	11.980	12,173,600
2026-10-14	12.160	12.250	12.120	12.190	12.190	7,041,700
2026-10-13	12.360	12.370	12.070	12.190	12.190	12,115,344
2026-10-12	12.600	12.670	12.350	12.380	12.380	11,151,705
2026-10-09	12.480	12.670	12.380	12.590	12.590	13,013,502
2026-10-08	12.690	12.760	12.430	12.500	12.500	14,236,800
2026-09-30	12.220	12.460	12.160	12.430	12.430	10,204,470
2026-09-29	12.300	12.380	12.160	12.180	12.180	8,328,903
2026-09-28	12.460	12.590	12.220	12.310	12.310	10,249,799
2026-09-24	12.610	12.700	12.310	12.330	12.330	10,534,472
2026-09-23	12.700	12.760	12.600	12.610	12.610	7,901,491
2026-09-22	12.750	12.830	12.680	12.720	12.720	13,024,628
2026-09-21	12.590	12.850	12.570	12.820	12.820	17,058,823
2026-09-18	12.550	12.700	12.510	12.550	12.550	12,178,896
2026-09-17	12.360	12.600	12.330	12.540	12.540	10,210,883
2026-09-16	12.490	12.540	12.310	12.410	12.410	9,598,689
2026-09-15	12.520	12.640	12.450	12.490	12.490	7,824,432
2026-09-14	12.300	12.650	12.280	12.550	12.550	16,557,663
2026-09-11	12.440	12.600	12.150	12.330	12.330	16,813,305
2026-09-10	12.890	12.890	12.540	12.550	12.550	17,280,265
2026-09-09	12.960	13.040	12.830	12.900	12.900	12,647,594
2026-09-08	12.720	12.980	12.700	12.950	12.950	15,749,507
2026-09-07	12.680	12.920	12.620	12.770	12.770	12,473,176
2026-09-04	12.740	12.820	12.610	12.680	12.680	13,653,090
2026-09-03	12.700	12.740	12.630	12.710	12.710	10,135,364
2026-09-02	12.810	12.870	12.610	12.710	12.710	13,893,487
2026-09-01	12.920	13.030	12.860	12.880	12.880	16,958,124
2026-08-31	13.090	13.090	12.760	12.930	12.930	20,100,474
2026-08-28	12.990	13.300	12.850	13.190	13.190	24,985,272
2026-08-27	12.960	13.080	12.700	13.010	13.010	28,938,274
2026-08-26	12.750	13.350	12.750	13.080	13.080	30,215,184
2026-08-25	12.490	13.020	12.320	12.870	12.870	31,195,834
2026-08-24	13.100	13.190	12.540	12.550	12.550	39,230,997
2026-08-21	14.050	14.150	13.220	13.230	13.230	62,000,952
2026-08-20	14.150	14.530	13.890	14.520	14.520	83,512,189
2026-08-19	13.530	14.240	13.510	13.930	13.930	72,981,901
2026-08-18	13.950	14.290	13.530	13.760	13.760	80,587,613
2026-08-17	13.280	13.530	12.880	13.200	13.200	40,755,274
2026-08-14	13.240	13.540	13.150	13.330	13.330	44,074,926
2026-08-13	13.750	13.850	13.030	13.410	13.410	88,610,703
2026-08-12	12.520	13.770	12.470	13.770	13.770	68,097,631
2026-08-11	12.420	12.600	12.370	12.520	12.520	23,244,081
2026-08-10	12.330	12.580	12.330	12.420	12.420	27,147,910
2026-08-07	11.990	12.300	11.830	12.270	12.270	24,679,634
2026-08-06	12.130	12.150	11.910	11.960	11.960	15,170,110
2026-08-05	12.190	12.240	12.060	12.120	12.120	13,759,555
2026-08-04	12.340	12.390	12.190	12.190	12.190	13,539,355
2026-08-03	12.110	12.290	12.070	12.260	12.260	12,832,872
2026-07-31	12.050	12.190	11.990	12.110	12.110	15,467,400
2026-07-30	12.010	12.220	11.900	12.100	12.100	15,710,248
2026-07-29	11.870	12.100	11.810	12.050	12.050	16,838,138
2026-07-28	11.840	11.970	11.690	11.820	11.820	10,471,683
2026-07-27	11.520	11.940	11.510	11.910	11.910	14,259,245
2026-07-24	12.200	12.250	11.620	11.630	11.630	22,001,765
2026-07-23	12.150	12.310	12.000	12.220	12.220	16,301,998
2026-07-22	12.170	12.380	12.080	12.210	12.210	21,688,789
2026-07-21	12.320	12.440	12.110	12.260	12.260	20,398,754
2026-07-20	12.100	12.380	11.970	12.320	12.320	22,159,407

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.1700 CNY
2022-07-06	0.3300 CNY
2021-07-16	0.2300 CNY
2020-06-29	1.0000 CNY
2019-06-27	0.1500 CNY

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