Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.480	13.000	12.480	12.780	12.586	28,436,937
2023-01-31	12.270	12.560	12.200	12.490	12.300	33,078,409
2023-01-30	11.960	12.330	11.950	12.150	11.965	34,632,733
2023-01-20	11.660	11.750	11.600	11.710	11.532	13,794,927
2023-01-19	11.750	11.800	11.550	11.650	11.473	18,579,566
2023-01-18	11.960	12.020	11.920	11.930	11.749	7,587,014
2023-01-17	11.930	11.990	11.910	11.980	11.798	5,740,175
2023-01-16	11.840	12.020	11.840	11.930	11.749	11,259,491
2023-01-13	11.780	11.860	11.760	11.840	11.660	5,372,369
2023-01-12	11.850	11.890	11.720	11.780	11.601	6,311,979
2023-01-11	11.920	11.930	11.830	11.840	11.660	7,778,165
2023-01-10	12.020	12.030	11.860	11.920	11.739	8,473,955
2023-01-09	12.100	12.110	11.960	12.000	11.818	10,809,442
2023-01-06	11.900	12.140	11.840	12.100	11.916	13,298,814
2023-01-05	11.870	11.930	11.810	11.900	11.719	9,653,558
2023-01-04	11.900	11.970	11.830	11.850	11.670	11,183,697
2023-01-03	11.930	12.080	11.840	11.960	11.778	14,369,563
2022-12-30	11.800	11.820	11.630	11.690	11.512	7,138,975
2022-12-29	11.690	11.830	11.610	11.760	11.581	7,667,247
2022-12-28	11.800	11.860	11.700	11.720	11.542	7,738,321
2022-12-27	11.920	11.950	11.650	11.820	11.640	10,567,758
2022-12-26	11.890	11.970	11.820	11.930	11.749	6,850,441
2022-12-23	11.880	11.960	11.780	11.860	11.680	6,770,778
2022-12-22	12.210	12.250	11.770	11.790	11.611	12,436,765
2022-12-21	12.220	12.300	12.050	12.170	11.985	10,058,139
2022-12-20	12.310	12.360	12.140	12.190	12.005	11,935,537
2022-12-19	12.970	13.070	12.340	12.380	12.192	23,460,748
2022-12-16	12.830	13.100	12.800	12.970	12.773	22,653,604
2022-12-15	12.930	13.070	12.800	12.870	12.674	15,068,654
2022-12-14	13.350	13.350	12.960	12.990	12.793	21,551,000
2022-12-13	13.190	13.430	12.930	13.400	13.196	31,630,627
2022-12-12	13.100	13.540	13.100	13.260	13.058	48,845,985
2022-12-09	12.930	13.000	12.780	12.840	12.645	16,490,190
2022-12-08	12.900	12.950	12.760	12.870	12.674	17,053,335
2022-12-07	12.750	12.940	12.630	12.900	12.704	19,706,384
2022-12-06	12.800	12.830	12.640	12.690	12.497	16,826,266
2022-12-05	12.750	13.020	12.700	12.860	12.665	22,038,372
2022-12-02	12.600	12.720	12.580	12.670	12.477	8,816,387
2022-12-01	12.750	12.830	12.590	12.650	12.458	17,342,494
2022-11-30	12.680	12.780	12.610	12.650	12.458	14,720,008
2022-11-29	12.410	12.730	12.400	12.710	12.517	16,957,117
2022-11-28	12.450	12.620	12.300	12.440	12.251	14,319,628
2022-11-25	12.630	12.650	12.380	12.540	12.349	19,551,402
2022-11-24	12.550	12.960	12.500	12.720	12.527	21,503,102
2022-11-23	13.180	13.280	12.450	12.530	12.340	25,525,406
2022-11-22	12.780	13.300	12.740	12.860	12.665	30,453,397
2022-11-21	12.780	12.880	12.560	12.810	12.615	17,724,272
2022-11-18	12.600	12.880	12.560	12.830	12.635	28,347,088
2022-11-17	12.460	12.740	12.400	12.630	12.438	19,821,956
2022-11-16	12.620	12.730	12.450	12.500	12.310	20,389,958
2022-11-15	12.590	12.620	12.360	12.610	12.418	24,011,526
2022-11-14	12.290	12.640	12.210	12.560	12.369	21,160,348
2022-11-11	12.450	12.670	12.330	12.360	12.172	25,155,184
2022-11-10	12.250	12.480	12.190	12.280	12.093	14,121,283
2022-11-09	12.220	12.390	12.110	12.310	12.123	12,508,761
2022-11-08	12.350	12.350	12.080	12.200	12.015	12,979,808
2022-11-07	12.260	12.350	12.180	12.350	12.162	12,564,412
2022-11-04	12.080	12.300	12.000	12.250	12.064	16,682,215
2022-11-03	12.000	12.140	11.920	12.000	11.818	12,186,504
2022-11-02	11.980	12.250	11.910	12.090	11.906	19,627,940

← NewerPage 16 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.