Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.690	12.970	12.640	12.930	12.443	7,789,439
2022-05-06	12.610	12.780	12.550	12.660	12.183	7,784,246
2022-05-05	12.650	13.070	12.570	12.920	12.433	12,137,715
2022-04-29	12.280	12.700	12.260	12.630	12.154	12,206,903
2022-04-28	12.610	12.610	11.860	12.230	11.769	16,169,979
2022-04-27	12.300	12.720	11.820	12.610	12.135	17,400,001
2022-04-26	13.200	13.200	12.450	12.500	12.029	11,968,119
2022-04-25	13.540	13.540	13.020	13.130	12.636	14,157,033
2022-04-22	13.560	13.690	13.320	13.600	13.088	8,069,051
2022-04-21	14.150	14.230	13.550	13.580	13.069	12,343,628
2022-04-20	14.320	14.420	14.120	14.150	13.617	10,713,352
2022-04-19	14.200	14.410	14.150	14.250	13.713	7,062,561
2022-04-18	14.300	14.380	13.890	14.230	13.694	9,777,751
2022-04-15	14.330	14.550	14.240	14.390	13.848	7,175,630
2022-04-14	14.430	14.590	14.380	14.400	13.858	7,863,700
2022-04-13	14.750	14.750	14.310	14.400	13.858	8,587,902
2022-04-12	14.530	14.850	14.280	14.770	14.214	10,400,891
2022-04-11	15.010	15.030	14.450	14.530	13.983	11,550,616
2022-04-08	15.370	15.430	14.740	15.020	14.454	12,851,187
2022-04-07	15.790	15.890	15.300	15.350	14.772	14,754,066
2022-04-06	16.460	16.460	15.780	15.950	15.349	18,324,446
2022-04-01	15.530	16.520	15.450	16.000	15.397	28,921,844
2022-03-31	15.630	16.000	15.470	15.620	15.032	16,775,298
2022-03-30	15.650	15.690	15.290	15.660	15.070	12,128,691
2022-03-29	15.520	15.830	15.350	15.620	15.032	11,943,517
2022-03-28	15.580	15.760	15.350	15.520	14.935	13,861,892
2022-03-25	15.670	16.130	15.610	15.710	15.118	17,806,034
2022-03-24	15.280	15.930	15.250	15.790	15.195	20,730,780
2022-03-23	15.190	15.440	15.120	15.360	14.782	11,796,511
2022-03-22	15.480	15.550	15.110	15.240	14.666	13,115,028
2022-03-21	14.980	15.650	14.980	15.480	14.897	18,577,494
2022-03-18	14.860	14.990	14.710	14.920	14.358	10,405,745
2022-03-17	14.180	15.180	14.130	14.910	14.348	28,853,278
2022-03-16	14.350	14.410	13.260	14.110	13.579	26,783,590
2022-03-15	15.300	15.340	13.940	14.150	13.617	28,217,877
2022-03-14	15.950	16.110	15.450	15.490	14.907	14,787,785
2022-03-11	15.340	15.860	15.130	15.780	15.186	15,052,445
2022-03-10	15.410	15.620	15.290	15.490	14.907	16,269,100
2022-03-09	15.350	15.650	14.540	15.110	14.541	21,003,218
2022-03-08	16.050	16.200	15.280	15.320	14.743	21,219,871
2022-03-07	16.550	16.600	16.100	16.190	15.580	18,277,642
2022-03-04	16.410	16.660	16.330	16.530	15.907	27,061,403
2022-03-03	16.110	16.780	15.980	16.460	15.840	44,768,939
2022-03-02	15.240	16.030	15.120	15.770	15.176	34,651,085
2022-03-01	15.380	15.440	15.220	15.310	14.733	7,255,605
2022-02-28	15.260	15.410	15.100	15.330	14.753	10,210,631
2022-02-25	15.150	15.350	15.150	15.220	14.647	8,933,887
2022-02-24	15.260	15.540	14.900	15.060	14.493	16,001,267
2022-02-23	15.160	15.320	15.140	15.300	14.724	9,325,672
2022-02-22	15.250	15.320	15.070	15.140	14.570	10,623,887
2022-02-21	15.220	15.530	15.210	15.380	14.801	10,443,169
2022-02-18	14.990	15.330	14.900	15.270	14.695	9,008,751
2022-02-17	15.180	15.180	14.970	14.990	14.425	8,070,056
2022-02-16	15.250	15.270	15.090	15.210	14.637	7,267,507
2022-02-15	14.910	15.240	14.890	15.200	14.628	8,417,062
2022-02-14	14.990	15.290	14.860	14.960	14.397	10,636,267
2022-02-11	15.340	15.430	14.980	15.060	14.493	11,134,875
2022-02-10	15.540	15.630	15.360	15.390	14.810	7,521,668
2022-02-09	15.350	15.580	15.300	15.530	14.945	9,022,519
2022-02-08	15.280	15.380	15.110	15.350	14.772	7,683,299

← NewerPage 19 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.