Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.990	10.500	9.860	10.460	10.460	21,950,995
2023-10-26	10.280	10.310	9.910	10.000	10.000	24,988,906
2023-10-25	10.580	10.740	10.560	10.630	10.630	6,854,772
2023-10-24	10.410	10.590	10.370	10.520	10.520	5,704,400
2023-10-23	10.630	10.700	10.400	10.440	10.440	5,441,433
2023-10-20	10.720	10.800	10.640	10.700	10.700	4,393,093
2023-10-19	10.910	10.940	10.730	10.770	10.770	5,782,900
2023-10-18	11.170	11.170	10.940	10.940	10.940	5,436,300
2023-10-17	11.280	11.280	11.050	11.170	11.170	5,199,900
2023-10-16	11.350	11.450	11.240	11.280	11.280	7,087,560
2023-10-13	11.320	11.410	11.200	11.280	11.280	11,068,860
2023-10-12	11.160	11.350	11.150	11.320	11.320	8,546,700
2023-10-11	11.130	11.220	11.050	11.160	11.160	5,412,351
2023-10-10	11.190	11.200	11.020	11.030	11.030	4,591,480
2023-10-09	11.200	11.230	11.020	11.190	11.190	5,623,596
2023-09-28	11.230	11.250	11.150	11.170	11.170	4,998,013
2023-09-27	11.040	11.230	11.030	11.210	11.210	6,141,848
2023-09-26	11.180	11.230	11.040	11.070	11.070	5,492,458
2023-09-25	11.090	11.230	11.020	11.210	11.210	10,421,880
2023-09-22	10.950	11.080	10.910	11.060	11.060	4,138,751
2023-09-21	10.980	11.030	10.930	10.970	10.970	3,971,115
2023-09-20	11.080	11.100	11.010	11.020	11.020	3,739,300
2023-09-19	11.120	11.180	11.060	11.090	11.090	5,092,212
2023-09-18	11.060	11.100	10.980	11.060	11.060	4,666,800
2023-09-15	10.950	11.070	10.930	11.050	11.050	6,064,135
2023-09-14	10.920	10.960	10.860	10.940	10.940	3,526,400
2023-09-13	10.990	10.990	10.810	10.870	10.870	3,398,033
2023-09-12	10.870	11.020	10.850	10.990	10.990	5,233,149
2023-09-11	10.660	10.900	10.660	10.880	10.880	4,999,439
2023-09-08	10.700	10.790	10.650	10.660	10.660	3,292,764
2023-09-07	10.890	10.910	10.680	10.710	10.710	4,633,600
2023-09-06	10.980	10.980	10.850	10.910	10.910	3,821,097
2023-09-05	11.050	11.070	10.960	10.980	10.980	4,096,060
2023-09-04	10.940	11.040	10.940	11.030	11.030	5,723,820
2023-09-01	10.880	10.960	10.850	10.930	10.930	4,598,903
2023-08-31	10.760	10.960	10.720	10.860	10.860	5,628,791
2023-08-30	10.710	10.850	10.690	10.830	10.830	5,833,633
2023-08-29	10.500	10.740	10.480	10.710	10.710	6,041,649
2023-08-28	10.850	10.990	10.500	10.510	10.510	7,785,393
2023-08-25	10.620	10.620	10.390	10.450	10.450	5,735,718
2023-08-24	10.350	10.650	10.310	10.560	10.560	9,266,659
2023-08-23	10.310	10.390	10.260	10.290	10.290	3,502,859
2023-08-22	10.470	10.520	10.200	10.360	10.360	8,303,459
2023-08-21	10.700	10.800	10.450	10.450	10.450	8,668,919
2023-08-18	10.980	10.980	10.750	10.760	10.760	4,145,257
2023-08-17	10.970	11.010	10.830	10.940	10.940	4,487,800
2023-08-16	10.940	11.060	10.920	10.980	10.980	4,673,093
2023-08-15	10.900	10.970	10.810	10.950	10.950	3,964,404
2023-08-14	10.890	10.950	10.720	10.920	10.920	7,190,814
2023-08-11	11.060	11.180	10.880	10.940	10.940	7,319,925
2023-08-10	11.020	11.060	10.970	11.040	11.040	3,878,373
2023-08-09	10.940	11.060	10.900	11.020	11.020	5,392,988
2023-08-08	10.920	11.020	10.840	10.970	10.970	6,585,103
2023-08-07	11.150	11.150	10.890	10.950	10.950	8,876,392
2023-08-04	11.220	11.280	11.160	11.170	11.170	5,142,400
2023-08-03	11.110	11.230	11.090	11.220	11.220	6,101,502
2023-08-02	11.190	11.190	11.100	11.120	11.120	4,978,417
2023-08-01	11.260	11.290	11.140	11.160	11.160	6,184,340
2023-07-31	11.280	11.340	11.230	11.270	11.270	6,659,346
2023-07-28	11.120	11.270	11.090	11.270	11.270	6,921,892

← NewerPage 13 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.