Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.170	11.200	11.100	11.140	11.140	4,421,634
2023-07-26	11.160	11.220	11.130	11.170	11.170	4,806,127
2023-07-25	11.120	11.160	11.060	11.150	11.150	7,522,211
2023-07-24	11.060	11.100	11.020	11.080	11.080	5,384,200
2023-07-21	11.060	11.120	11.020	11.050	11.050	4,784,367
2023-07-20	11.120	11.190	11.040	11.050	11.050	4,608,292
2023-07-19	11.130	11.160	11.090	11.110	11.110	2,574,000
2023-07-18	11.160	11.160	11.070	11.120	11.120	2,791,274
2023-07-17	11.100	11.180	11.020	11.140	11.140	3,358,546
2023-07-14	11.170	11.210	11.110	11.120	11.120	3,562,300
2023-07-13	11.010	11.230	11.010	11.200	11.200	8,206,574
2023-07-12	11.110	11.110	11.020	11.040	11.040	4,658,173
2023-07-11	11.080	11.100	10.990	11.080	11.080	4,743,676
2023-07-10	11.050	11.220	11.050	11.180	11.010	6,341,093
2023-07-07	10.990	11.080	10.980	11.050	10.882	3,172,274
2023-07-06	11.110	11.140	11.000	11.010	10.843	5,047,246
2023-07-05	11.060	11.160	11.030	11.130	10.961	4,861,935
2023-07-04	11.100	11.100	10.990	11.060	10.892	5,394,192
2023-07-03	11.020	11.120	10.970	11.100	10.931	6,172,060
2023-06-30	10.870	11.020	10.840	10.950	10.784	4,387,532
2023-06-29	10.830	10.910	10.790	10.860	10.695	3,827,675
2023-06-28	10.980	10.990	10.750	10.830	10.665	5,780,957
2023-06-27	10.860	10.980	10.860	10.950	10.784	3,661,084
2023-06-26	11.000	11.040	10.810	10.860	10.695	6,758,963
2023-06-21	11.120	11.150	11.010	11.010	10.843	5,969,235
2023-06-20	11.220	11.280	11.120	11.120	10.951	5,205,223
2023-06-19	11.330	11.350	11.220	11.220	11.049	6,808,432
2023-06-16	11.290	11.390	11.280	11.350	11.177	5,672,304
2023-06-15	11.230	11.340	11.140	11.330	11.158	5,827,384
2023-06-14	11.150	11.280	11.140	11.230	11.059	4,726,389
2023-06-13	11.110	11.200	11.100	11.160	10.990	4,870,870
2023-06-12	11.150	11.180	11.010	11.130	10.961	8,668,000
2023-06-09	11.200	11.270	11.140	11.180	11.010	10,207,687
2023-06-08	11.140	11.290	11.060	11.240	11.069	6,515,387
2023-06-07	11.230	11.250	11.130	11.140	10.971	4,130,700
2023-06-06	11.280	11.320	11.170	11.210	11.040	6,873,544
2023-06-05	11.450	11.450	11.300	11.330	11.158	6,097,701
2023-06-02	11.320	11.440	11.300	11.400	11.227	7,078,547
2023-06-01	11.260	11.370	11.240	11.310	11.138	4,905,600
2023-05-31	11.370	11.390	11.250	11.300	11.128	5,689,469
2023-05-30	11.540	11.580	11.300	11.370	11.197	11,090,651
2023-05-29	11.560	11.740	11.510	11.560	11.384	6,123,681
2023-05-26	11.480	11.570	11.470	11.540	11.365	3,912,320
2023-05-25	11.630	11.650	11.440	11.510	11.335	5,061,582
2023-05-24	11.710	11.720	11.580	11.630	11.453	4,945,856
2023-05-23	11.680	11.810	11.650	11.730	11.552	7,087,584
2023-05-22	11.590	11.720	11.570	11.680	11.502	5,517,230
2023-05-19	11.510	11.600	11.500	11.570	11.394	3,733,256
2023-05-18	11.600	11.600	11.530	11.560	11.384	3,687,300
2023-05-17	11.580	11.620	11.530	11.570	11.394	5,286,579
2023-05-16	11.580	11.650	11.530	11.610	11.434	4,858,592
2023-05-15	11.570	11.590	11.450	11.580	11.404	6,237,615
2023-05-12	11.510	11.700	11.470	11.570	11.394	6,009,147
2023-05-11	11.600	11.690	11.570	11.570	11.394	6,738,300
2023-05-10	11.590	11.660	11.550	11.640	11.463	5,039,702
2023-05-09	11.720	11.740	11.570	11.640	11.463	8,490,575
2023-05-08	11.750	11.870	11.650	11.700	11.522	9,643,802
2023-05-05	12.110	12.110	11.610	11.720	11.542	14,236,951
2023-05-04	11.920	12.110	11.900	12.080	11.896	7,172,901
2023-04-28	11.990	12.030	11.910	11.970	11.788	6,525,760

← NewerPage 14 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.