Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.000	12.070	11.860	11.940	11.758	6,488,713
2023-04-26	11.490	12.060	11.480	12.000	11.818	15,173,228
2023-04-25	11.800	11.810	11.290	11.430	11.256	13,596,563
2023-04-24	11.800	11.910	11.720	11.800	11.621	7,166,920
2023-04-21	12.050	12.090	11.780	11.790	11.611	11,014,344
2023-04-20	12.000	12.090	11.980	12.060	11.877	6,540,986
2023-04-19	12.270	12.320	12.020	12.050	11.867	11,745,680
2023-04-18	12.400	12.450	12.270	12.320	12.133	6,355,562
2023-04-17	12.340	12.400	12.230	12.390	12.202	7,159,668
2023-04-14	12.390	12.540	12.270	12.340	12.152	7,742,368
2023-04-13	12.190	12.440	12.090	12.380	12.192	13,372,724
2023-04-12	12.600	12.630	12.160	12.190	12.005	18,966,831
2023-04-11	12.560	12.600	12.440	12.550	12.359	8,920,594
2023-04-10	12.660	12.700	12.480	12.530	12.340	10,692,119
2023-04-07	12.300	12.700	12.280	12.700	12.507	21,453,089
2023-04-06	12.350	12.380	12.220	12.290	12.103	8,982,101
2023-04-04	12.450	12.460	12.260	12.340	12.152	10,144,092
2023-04-03	12.350	12.550	12.340	12.400	12.211	11,161,803
2023-03-31	12.310	12.430	12.300	12.340	12.152	7,456,654
2023-03-30	12.250	12.320	12.140	12.320	12.133	6,906,437
2023-03-29	12.460	12.480	12.160	12.250	12.064	7,656,966
2023-03-28	12.280	12.480	12.210	12.430	12.241	10,461,693
2023-03-27	12.300	12.340	12.150	12.230	12.044	6,181,896
2023-03-24	12.360	12.400	12.260	12.300	12.113	5,399,676
2023-03-23	12.340	12.370	12.260	12.350	12.162	6,692,340
2023-03-22	12.380	12.450	12.270	12.320	12.133	5,793,558
2023-03-21	12.090	12.400	12.090	12.360	12.172	6,719,505
2023-03-20	12.300	12.300	11.970	12.090	11.906	8,861,362
2023-03-17	12.320	12.400	12.220	12.270	12.083	8,047,235
2023-03-16	12.460	12.500	12.260	12.260	12.074	7,216,560
2023-03-15	12.340	12.550	12.340	12.500	12.310	7,469,057
2023-03-14	12.390	12.680	12.280	12.330	12.143	16,195,538
2023-03-13	12.280	12.360	12.190	12.330	12.143	6,300,353
2023-03-10	12.420	12.430	12.280	12.340	12.152	8,771,719
2023-03-09	12.530	12.590	12.440	12.490	12.300	6,269,696
2023-03-08	12.530	12.560	12.420	12.500	12.310	8,725,172
2023-03-07	12.800	13.070	12.550	12.550	12.359	17,276,418
2023-03-06	13.000	13.030	12.680	12.720	12.527	20,160,447
2023-03-03	13.050	13.200	12.940	12.990	12.793	18,335,623
2023-03-02	13.680	13.950	13.050	13.060	12.861	47,580,455
2023-03-01	12.970	12.990	12.790	12.870	12.674	10,494,707
2023-02-28	12.890	12.960	12.800	12.960	12.763	7,469,249
2023-02-27	13.060	13.110	12.750	12.830	12.635	11,796,958
2023-02-24	13.070	13.170	12.900	13.070	12.871	8,395,021
2023-02-23	13.160	13.240	12.960	13.050	12.852	9,803,730
2023-02-22	13.250	13.370	13.140	13.160	12.960	8,347,918
2023-02-21	13.340	13.510	13.170	13.280	13.078	13,228,808
2023-02-20	13.260	13.380	13.020	13.340	13.137	16,673,655
2023-02-17	13.080	13.520	13.080	13.260	13.058	19,592,251
2023-02-16	13.500	13.850	13.040	13.160	12.960	27,507,732
2023-02-15	14.000	14.050	13.650	13.760	13.551	19,907,202
2023-02-14	13.530	14.240	13.450	14.030	13.817	39,090,168
2023-02-13	13.450	13.700	13.350	13.500	13.295	17,253,391
2023-02-10	13.690	13.690	13.280	13.450	13.246	17,074,108
2023-02-09	13.480	13.480	13.180	13.430	13.226	17,433,179
2023-02-08	13.280	13.310	13.130	13.180	12.980	12,125,925
2023-02-07	13.160	13.610	13.090	13.290	13.088	29,237,809
2023-02-06	13.280	13.410	12.960	13.110	12.911	21,392,227
2023-02-03	13.430	13.680	13.010	13.190	12.989	31,689,722
2023-02-02	12.900	13.550	12.800	13.400	13.196	62,092,632

← NewerPage 15 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.