Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.500	12.640	12.090	12.090	12.090	25,390,689
2026-07-16	12.300	12.740	12.300	12.590	12.590	29,653,677
2026-07-15	12.180	12.690	12.120	12.530	12.530	31,932,599
2026-07-14	11.820	12.190	11.710	12.170	12.170	22,667,800
2026-07-13	11.750	12.020	11.730	11.890	11.890	18,581,857
2026-07-10	11.620	11.950	11.320	11.830	11.830	21,537,758
2026-07-09	11.660	11.960	11.480	11.610	11.610	17,957,123
2026-07-08	12.220	12.430	11.900	12.000	11.720	21,426,271
2026-07-07	12.730	12.730	12.070	12.100	11.818	31,675,786
2026-07-06	12.390	12.950	12.350	12.850	12.550	42,588,405
2026-07-03	12.000	12.320	11.960	12.290	12.003	25,336,857
2026-07-02	11.800	12.090	11.730	11.990	11.710	21,599,900
2026-07-01	11.440	11.810	11.240	11.790	11.790	18,076,574
2026-06-30	11.670	11.700	11.320	11.400	11.400	15,681,200
2026-06-29	11.300	11.750	10.940	11.710	11.710	22,847,836
2026-06-26	11.600	11.720	11.250	11.290	11.290	14,706,600
2026-06-25	11.700	11.750	11.350	11.620	11.620	16,572,580
2026-06-24	11.890	12.140	11.790	11.820	11.820	19,619,100
2026-06-23	11.610	12.120	11.610	11.870	11.870	21,071,823
2026-06-22	11.450	11.760	11.150	11.710	11.710	29,081,089
2026-06-18	11.720	11.810	11.480	11.520	11.520	24,628,462
2026-06-17	11.950	11.960	11.750	11.770	11.770	15,165,885
2026-06-16	12.170	12.180	11.870	11.960	11.960	14,362,396
2026-06-15	12.010	12.260	11.980	12.170	12.170	14,802,011
2026-06-12	11.750	12.160	11.670	12.010	12.010	23,130,233
2026-06-11	11.900	12.050	11.660	11.740	11.740	11,381,953
2026-06-10	11.870	11.930	11.710	11.900	11.900	9,637,400
2026-06-09	11.910	11.990	11.790	11.880	11.880	9,860,311
2026-06-08	12.180	12.260	11.800	11.920	11.920	10,912,413
2026-06-05	12.160	12.390	12.120	12.170	12.170	9,428,300
2026-06-04	12.420	12.470	12.050	12.080	12.080	12,318,973
2026-06-03	12.700	12.700	12.360	12.400	12.400	12,058,804
2026-06-02	12.890	12.900	12.650	12.700	12.700	9,417,372
2026-06-01	12.730	12.940	12.710	12.890	12.890	10,053,000
2026-05-29	12.660	12.890	12.540	12.760	12.760	14,078,480
2026-05-28	12.830	12.850	12.480	12.580	12.580	11,691,793
2026-05-27	13.170	13.180	12.700	12.800	12.800	16,251,932
2026-05-26	13.200	13.260	13.050	13.190	13.190	10,367,428
2026-05-25	13.550	13.600	13.120	13.210	13.210	19,184,369
2026-05-22	13.700	13.750	13.560	13.610	13.610	9,020,940
2026-05-21	13.830	14.040	13.630	13.660	13.660	14,301,139
2026-05-20	14.080	14.080	13.780	13.850	13.850	14,336,656
2026-05-19	13.900	14.280	13.890	14.150	14.150	15,056,990
2026-05-18	14.130	14.140	13.750	13.890	13.890	17,312,300
2026-05-15	14.140	14.400	14.060	14.160	14.160	16,589,200
2026-05-14	14.170	14.460	14.110	14.150	14.150	13,925,919
2026-05-13	14.360	14.390	14.170	14.180	14.180	13,120,487
2026-05-12	14.480	14.620	14.290	14.370	14.370	15,651,020
2026-05-11	14.300	14.630	14.220	14.490	14.490	20,720,383
2026-05-08	14.230	14.350	14.200	14.280	14.280	11,691,879
2026-05-07	14.330	14.330	14.090	14.210	14.210	16,008,170
2026-05-06	14.540	14.550	14.210	14.330	14.330	27,147,893
2026-04-30	14.680	14.710	14.450	14.540	14.540	15,762,740
2026-04-29	14.530	14.720	14.450	14.700	14.700	15,322,149
2026-04-28	14.560	14.740	14.510	14.610	14.610	14,168,382
2026-04-27	14.750	14.920	14.530	14.560	14.560	21,852,409
2026-04-24	14.790	15.180	14.790	14.810	14.810	35,649,770
2026-04-23	14.580	14.720	14.520	14.650	14.650	16,463,677
2026-04-22	14.640	14.710	14.500	14.590	14.590	19,029,489
2026-04-21	14.770	14.790	14.550	14.710	14.710	15,094,348

← NewerPage 2 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.