Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.690	13.700	12.960	13.060	12.861	25,440,286
2022-08-01	14.160	14.220	13.840	13.960	13.748	15,658,666
2022-07-29	14.370	14.800	14.190	14.230	14.014	15,357,835
2022-07-28	14.370	14.530	14.160	14.370	14.152	14,824,225
2022-07-27	13.750	14.650	13.720	14.360	14.142	21,549,762
2022-07-26	13.750	13.910	13.580	13.830	13.620	8,047,594
2022-07-25	13.850	13.960	13.640	13.680	13.472	9,321,714
2022-07-22	14.030	14.150	13.700	13.840	13.630	12,222,353
2022-07-21	14.530	14.620	14.020	14.030	13.817	14,887,402
2022-07-20	14.490	14.760	14.340	14.540	14.319	18,453,881
2022-07-19	14.370	14.960	14.370	14.490	14.270	31,670,547
2022-07-18	14.000	14.730	13.980	14.340	14.122	36,056,905
2022-07-15	13.300	14.040	13.250	13.670	13.462	19,311,499
2022-07-14	13.410	13.570	13.260	13.370	13.167	12,219,645
2022-07-13	13.410	13.580	13.360	13.520	13.314	5,932,487
2022-07-12	13.680	13.680	13.360	13.370	13.167	9,720,200
2022-07-11	13.750	13.940	13.610	13.700	13.492	9,993,343
2022-07-08	14.020	14.030	13.630	13.670	13.462	10,596,468
2022-07-07	13.660	14.110	13.470	13.960	13.748	15,469,185
2022-07-06	14.140	14.240	13.470	13.610	13.403	19,533,156
2022-07-05	14.810	14.810	14.300	14.470	13.925	21,740,851
2022-07-04	14.460	15.180	14.220	14.780	14.223	42,355,171
2022-07-01	13.690	14.500	13.650	14.400	13.858	26,393,056
2022-06-30	13.610	13.770	13.610	13.650	13.136	8,791,922
2022-06-29	13.720	13.820	13.600	13.600	13.088	10,103,244
2022-06-28	13.650	13.760	13.450	13.750	13.232	10,530,166
2022-06-27	13.480	13.730	13.480	13.580	13.069	9,951,291
2022-06-24	13.450	13.610	13.410	13.490	12.982	7,661,620
2022-06-23	13.310	13.490	13.210	13.440	12.934	7,390,393
2022-06-22	13.560	13.580	13.280	13.310	12.809	10,680,112
2022-06-21	13.740	13.770	13.370	13.520	13.011	13,402,439
2022-06-20	13.640	13.860	13.560	13.750	13.232	11,508,211
2022-06-17	13.500	13.680	13.350	13.650	13.136	12,208,454
2022-06-16	13.690	13.760	13.490	13.540	13.030	15,552,430
2022-06-15	13.580	13.800	13.500	13.650	13.136	17,233,309
2022-06-14	13.310	13.740	13.100	13.550	13.040	15,247,431
2022-06-13	13.230	13.450	13.110	13.400	12.895	11,129,263
2022-06-10	12.980	13.370	12.950	13.350	12.847	12,319,697
2022-06-09	13.270	13.400	12.980	13.060	12.568	11,344,856
2022-06-08	13.250	13.430	13.100	13.280	12.780	11,132,072
2022-06-07	13.250	13.380	13.160	13.320	12.818	11,477,294
2022-06-06	12.890	13.250	12.860	13.250	12.751	13,090,654
2022-06-02	12.890	12.950	12.790	12.910	12.424	8,315,060
2022-06-01	12.790	12.900	12.750	12.900	12.414	9,157,259
2022-05-31	12.570	12.770	12.450	12.760	12.279	10,465,351
2022-05-30	12.730	12.740	12.450	12.580	12.106	9,379,796
2022-05-27	12.800	12.870	12.530	12.640	12.164	6,386,140
2022-05-26	12.590	12.800	12.430	12.750	12.270	7,472,179
2022-05-25	12.400	12.610	12.380	12.590	12.116	5,412,900
2022-05-24	13.060	13.060	12.430	12.460	11.991	15,281,901
2022-05-23	13.070	13.200	12.980	13.100	12.607	11,163,044
2022-05-20	12.850	13.070	12.800	13.020	12.530	9,353,656
2022-05-19	12.730	12.820	12.670	12.810	12.328	7,836,468
2022-05-18	13.000	13.120	12.890	12.900	12.414	7,360,365
2022-05-17	13.100	13.150	12.730	13.000	12.510	8,860,338
2022-05-16	13.400	13.400	13.100	13.150	12.655	8,586,534
2022-05-13	13.190	13.500	13.150	13.300	12.799	7,332,165
2022-05-12	13.200	13.290	13.030	13.190	12.693	9,708,142
2022-05-11	13.030	13.580	13.030	13.330	12.828	15,682,108
2022-05-10	12.740	13.020	12.700	13.020	12.530	9,353,455

← NewerPage 18 of 21 · 1,213 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.