Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.140	9.530	9.110	9.490	9.490	20,727,882
2024-04-24	9.150	9.170	8.960	9.150	9.150	10,228,010
2024-04-23	9.240	9.320	9.120	9.150	9.150	10,533,275
2024-04-22	9.250	9.450	9.190	9.230	9.230	11,598,576
2024-04-19	9.140	9.320	9.070	9.300	9.300	11,544,822
2024-04-18	9.270	9.330	9.170	9.170	9.170	12,971,210
2024-04-17	9.320	9.430	9.170	9.330	9.330	16,173,120
2024-04-16	9.290	9.620	9.200	9.310	9.310	16,114,500
2024-04-15	9.520	9.630	9.050	9.410	9.410	28,854,649
2024-04-12	9.090	9.860	9.050	9.660	9.660	28,372,078
2024-04-11	9.150	9.250	9.060	9.080	9.080	8,680,400
2024-04-10	9.360	9.400	9.150	9.200	9.200	6,615,122
2024-04-09	9.230	9.380	9.200	9.370	9.370	5,614,648
2024-04-08	9.440	9.530	9.250	9.270	9.270	6,763,295
2024-04-03	9.290	9.500	9.280	9.440	9.440	9,508,601
2024-04-02	9.310	9.350	9.150	9.320	9.320	8,539,056
2024-04-01	8.950	9.320	8.950	9.310	9.310	11,542,561
2024-03-29	8.960	8.960	8.800	8.940	8.940	5,424,914
2024-03-28	9.000	9.110	8.930	8.970	8.970	9,080,260
2024-03-27	9.130	9.220	9.010	9.010	9.010	7,834,255
2024-03-26	9.100	9.210	9.030	9.140	9.140	6,837,385
2024-03-25	9.290	9.340	9.130	9.150	9.150	5,806,854
2024-03-22	9.570	9.570	9.280	9.310	9.310	9,597,180
2024-03-21	9.690	9.720	9.550	9.560	9.560	9,595,624
2024-03-20	9.610	9.700	9.560	9.690	9.690	6,548,426
2024-03-19	9.730	9.800	9.630	9.630	9.630	10,211,235
2024-03-18	9.720	9.790	9.650	9.790	9.790	7,698,419
2024-03-15	9.580	9.720	9.560	9.720	9.720	6,560,567
2024-03-14	9.770	9.860	9.600	9.630	9.630	10,990,302
2024-03-13	9.650	9.670	9.550	9.620	9.620	4,581,490
2024-03-12	9.620	9.700	9.550	9.670	9.670	7,904,700
2024-03-11	9.510	9.610	9.460	9.610	9.610	5,682,261
2024-03-08	9.450	9.560	9.380	9.460	9.460	5,209,600
2024-03-07	9.630	9.640	9.400	9.400	9.400	7,240,100
2024-03-06	9.670	9.750	9.570	9.610	9.610	4,929,000
2024-03-05	9.770	9.770	9.610	9.680	9.680	7,158,700
2024-03-04	9.790	9.900	9.700	9.810	9.810	7,784,007
2024-03-01	9.780	9.840	9.680	9.790	9.790	8,235,316
2024-02-29	9.700	9.800	9.620	9.790	9.790	8,300,177
2024-02-28	9.830	10.030	9.650	9.650	9.650	13,531,969
2024-02-27	9.690	9.840	9.650	9.830	9.830	7,000,180
2024-02-26	9.680	9.830	9.640	9.730	9.730	6,525,100
2024-02-23	9.670	9.750	9.540	9.720	9.720	6,738,496
2024-02-22	9.630	9.690	9.540	9.670	9.670	6,439,800
2024-02-21	9.640	9.810	9.520	9.630	9.630	8,914,096
2024-02-20	9.650	9.770	9.560	9.640	9.640	6,711,067
2024-02-19	9.870	9.940	9.560	9.650	9.650	9,458,800
2024-02-08	9.550	9.990	9.500	9.770	9.770	13,432,078
2024-02-07	9.090	9.550	9.000	9.520	9.520	13,464,429
2024-02-06	8.200	9.090	8.070	8.990	8.990	13,777,059
2024-02-05	8.570	8.670	7.970	8.260	8.260	13,543,918
2024-02-02	9.040	9.200	8.420	8.660	8.660	10,371,312
2024-02-01	9.110	9.240	8.920	9.030	9.030	6,883,678
2024-01-31	9.310	9.500	9.140	9.170	9.170	7,515,520
2024-01-30	9.660	9.690	9.380	9.420	9.420	4,391,960
2024-01-29	9.840	9.950	9.680	9.710	9.710	6,069,100
2024-01-26	9.830	9.950	9.740	9.790	9.790	4,845,692
2024-01-25	9.530	9.900	9.420	9.890	9.890	6,944,988
2024-01-24	9.430	9.560	9.160	9.520	9.520	6,358,971
2024-01-23	9.270	9.430	9.080	9.370	9.370	7,558,308

← NewerPage 11 of 21 · 1,216 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.