Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.240	12.730	12.130	12.430	12.430	32,041,143
2024-07-23	12.660	12.890	12.310	12.340	12.340	41,999,490
2024-07-22	12.480	12.800	12.220	12.650	12.650	40,338,569
2024-07-19	12.290	12.690	12.210	12.580	12.580	50,724,199
2024-07-18	11.550	12.500	11.500	12.330	12.330	69,813,614
2024-07-17	11.300	11.580	11.250	11.550	11.550	23,648,235
2024-07-16	11.230	11.420	11.160	11.350	11.350	16,446,880
2024-07-15	11.370	11.370	11.100	11.290	11.290	17,375,101
2024-07-12	11.310	11.450	11.080	11.400	11.400	25,995,700
2024-07-11	10.860	11.330	10.760	11.300	11.300	28,816,704
2024-07-10	10.970	10.970	10.720	10.760	10.760	18,466,182
2024-07-09	10.900	11.230	10.820	11.140	11.140	18,655,884
2024-07-08	11.180	11.180	10.700	11.000	11.000	21,232,450
2024-07-05	10.930	10.930	10.930	10.930	10.930	0
2024-07-04	11.080	11.220	10.850	10.930	10.930	22,796,431
2024-07-03	11.290	11.480	11.080	11.130	11.130	37,548,948
2024-07-02	11.160	11.690	10.920	11.380	11.380	51,620,699
2024-07-01	11.050	11.340	10.790	11.170	11.170	34,037,468
2024-06-28	10.800	11.230	10.770	10.980	10.980	32,722,705
2024-06-27	11.100	11.150	10.740	10.910	10.910	37,968,782
2024-06-26	10.730	11.160	10.600	11.100	11.100	60,826,811
2024-06-25	10.020	10.890	10.020	10.890	10.890	71,495,228
2024-06-24	10.090	10.150	9.820	9.900	9.900	24,500,547
2024-06-21	9.760	10.330	9.710	10.190	10.190	28,357,174
2024-06-20	9.820	10.200	9.730	9.760	9.760	20,141,329
2024-06-19	10.020	10.030	9.770	9.790	9.790	13,495,529
2024-06-18	9.560	10.310	9.550	10.030	10.030	24,574,813
2024-06-17	9.550	9.640	9.520	9.560	9.560	6,456,648
2024-06-14	9.570	9.650	9.470	9.620	9.620	6,201,301
2024-06-13	9.770	9.790	9.530	9.550	9.550	7,941,043
2024-06-12	9.690	9.780	9.660	9.740	9.740	5,429,502
2024-06-11	9.740	9.770	9.590	9.690	9.690	8,507,560
2024-06-07	9.720	9.820	9.640	9.730	9.730	6,837,086
2024-06-06	9.850	9.910	9.630	9.710	9.710	8,456,342
2024-06-05	10.010	10.050	9.850	9.860	9.860	6,694,300
2024-06-04	9.810	10.010	9.750	10.010	10.010	7,600,212
2024-06-03	10.000	10.060	9.800	9.880	9.880	8,890,400
2024-05-31	9.990	10.080	9.930	9.960	9.960	7,341,400
2024-05-30	9.990	10.100	9.910	9.950	9.950	6,479,000
2024-05-29	10.050	10.090	9.950	10.000	10.000	6,165,300
2024-05-28	10.180	10.190	9.990	10.020	10.020	9,659,873
2024-05-27	10.220	10.230	10.040	10.180	10.180	9,272,500
2024-05-24	10.190	10.340	10.150	10.150	10.150	6,592,500
2024-05-23	10.470	10.470	10.160	10.190	10.190	9,752,280
2024-05-22	10.470	10.600	10.380	10.440	10.440	7,687,359
2024-05-21	10.640	10.680	10.480	10.510	10.510	9,425,486
2024-05-20	10.620	10.670	10.550	10.640	10.640	9,943,900
2024-05-17	10.690	10.720	10.450	10.630	10.630	10,838,798
2024-05-16	10.780	10.930	10.550	10.630	10.630	19,564,485
2024-05-15	11.040	11.100	10.810	10.850	10.850	18,323,302
2024-05-14	10.690	11.400	10.680	10.990	10.990	32,154,555
2024-05-13	10.980	11.110	10.660	10.700	10.700	27,823,706
2024-05-10	11.260	11.900	10.920	11.020	11.020	57,245,108
2024-05-09	10.790	11.060	10.660	11.060	11.060	24,629,848
2024-05-08	10.980	11.120	10.790	10.830	10.830	21,965,322
2024-05-07	10.750	11.110	10.670	11.020	11.020	38,406,303
2024-05-06	10.250	10.880	10.140	10.790	10.790	44,355,163
2024-04-30	9.590	10.030	9.550	9.970	9.970	26,144,425
2024-04-29	9.360	9.620	9.360	9.600	9.600	18,130,689
2024-04-26	9.400	9.570	9.280	9.530	9.530	17,511,727

← NewerPage 10 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.