Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.500	12.150	11.470	12.130	11.946	24,988,377
2022-10-31	11.470	11.520	11.160	11.440	11.266	13,930,564
2022-10-28	12.140	12.140	11.330	11.460	11.286	25,614,204
2022-10-27	12.680	12.680	12.100	12.190	12.005	30,685,277
2022-10-26	12.590	12.990	12.590	12.810	12.615	19,415,463
2022-10-25	12.580	12.750	12.460	12.630	12.438	12,785,418
2022-10-24	12.910	13.120	12.560	12.620	12.428	17,609,241
2022-10-21	12.840	12.980	12.660	12.870	12.674	16,313,374
2022-10-20	13.000	13.140	12.810	12.840	12.645	25,378,128
2022-10-19	13.990	14.070	12.980	13.110	12.911	37,489,556
2022-10-18	13.750	14.280	13.530	14.070	13.856	21,039,617
2022-10-17	13.720	13.860	13.520	13.740	13.531	18,233,274
2022-10-14	13.390	13.940	13.380	13.760	13.551	24,336,378
2022-10-13	13.010	13.570	12.930	13.370	13.167	19,516,638
2022-10-12	13.050	13.150	12.630	13.140	12.940	15,819,651
2022-10-11	12.940	13.230	12.720	13.150	12.950	13,616,341
2022-10-10	13.580	13.670	12.920	12.990	12.793	19,052,014
2022-09-30	13.460	13.850	13.400	13.550	13.344	29,891,358
2022-09-29	13.250	14.080	13.160	13.520	13.314	40,874,855
2022-09-28	13.150	13.550	13.040	13.270	13.068	30,359,571
2022-09-27	12.650	12.980	12.560	12.950	12.753	15,389,404
2022-09-26	12.900	12.930	12.560	12.600	12.408	16,906,764
2022-09-23	13.350	13.390	12.880	13.010	12.812	19,256,400
2022-09-22	13.780	13.900	13.300	13.300	13.098	27,956,517
2022-09-21	14.200	14.280	13.700	13.970	13.758	19,504,470
2022-09-20	14.450	14.590	14.100	14.250	14.033	14,286,046
2022-09-19	14.210	14.800	14.100	14.380	14.161	16,032,575
2022-09-16	15.060	15.250	14.280	14.330	14.112	18,397,109
2022-09-15	15.710	16.160	14.800	14.970	14.742	24,395,616
2022-09-14	15.600	15.930	15.520	15.640	15.402	15,469,936
2022-09-13	15.810	16.140	15.760	15.950	15.708	27,752,710
2022-09-09	15.910	16.160	15.550	15.930	15.688	20,128,633
2022-09-08	15.860	16.210	15.490	15.950	15.708	36,991,816
2022-09-07	16.180	16.320	15.680	16.020	15.776	44,911,268
2022-09-06	14.750	16.210	14.700	16.210	15.964	56,057,903
2022-09-05	14.440	14.800	14.350	14.740	14.516	23,464,503
2022-09-02	14.090	14.240	14.010	14.130	13.915	10,895,264
2022-09-01	14.130	14.330	13.990	14.070	13.856	11,851,708
2022-08-31	14.790	14.930	14.020	14.100	13.886	24,585,641
2022-08-30	15.210	15.480	14.730	14.770	14.545	27,315,486
2022-08-29	15.180	15.610	14.960	15.340	15.107	29,000,826
2022-08-26	15.300	16.060	15.160	15.260	15.028	42,029,028
2022-08-25	15.770	15.940	15.180	15.510	15.274	33,326,411
2022-08-24	16.220	16.330	15.290	15.550	15.314	62,727,620
2022-08-23	15.470	16.490	15.240	15.950	15.708	101,132,571
2022-08-22	13.900	15.290	13.860	15.290	15.058	46,578,168
2022-08-19	14.020	14.120	13.830	13.900	13.689	8,379,599
2022-08-18	14.140	14.280	13.980	14.040	13.827	12,033,072
2022-08-17	14.280	14.370	14.050	14.290	14.073	14,840,547
2022-08-16	14.000	14.300	13.800	14.170	13.955	18,873,983
2022-08-15	14.160	14.280	13.980	14.060	13.846	10,858,376
2022-08-12	13.700	14.360	13.680	14.150	13.935	20,633,194
2022-08-11	13.370	13.820	13.270	13.780	13.571	17,399,484
2022-08-10	13.230	13.400	13.230	13.290	13.088	7,664,027
2022-08-09	13.450	13.450	13.170	13.340	13.137	9,070,272
2022-08-08	13.450	13.600	13.400	13.470	13.265	8,440,077
2022-08-05	13.350	13.460	13.260	13.450	13.246	8,337,745
2022-08-04	13.340	13.460	13.100	13.310	13.108	8,468,003
2022-08-03	13.110	13.650	13.110	13.200	12.999	14,859,040
2022-08-02	13.690	13.700	12.960	13.060	12.861	25,440,286

← NewerPage 17 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.