Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.350	15.470	15.210	15.270	14.695	8,567,507
2022-01-28	14.960	15.260	14.890	15.150	14.579	11,503,638
2022-01-27	15.100	15.270	14.850	14.870	14.310	10,994,149
2022-01-26	14.820	14.970	14.690	14.880	14.320	10,106,140
2022-01-25	15.390	15.540	14.780	14.810	14.252	18,244,946
2022-01-24	15.710	15.730	15.380	15.430	14.849	14,496,440
2022-01-21	16.200	16.230	15.690	15.730	15.138	20,379,346
2022-01-20	16.520	16.570	16.100	16.190	15.580	16,595,117
2022-01-19	16.900	16.900	16.250	16.320	15.705	26,573,858
2022-01-18	17.380	17.400	16.780	16.910	16.273	26,324,996
2022-01-17	17.250	17.610	17.000	17.470	16.812	38,672,391
2022-01-14	16.500	17.490	16.480	17.240	16.591	37,859,478
2022-01-13	16.960	17.130	16.610	16.620	15.994	15,601,049
2022-01-12	16.970	17.140	16.810	17.070	16.427	16,603,617
2022-01-11	16.780	17.230	16.730	16.940	16.302	18,788,798
2022-01-10	16.780	16.980	16.660	16.860	16.225	12,622,497
2022-01-07	16.760	17.180	16.700	16.730	16.100	19,920,766
2022-01-06	16.530	16.960	16.530	16.760	16.129	15,948,358
2022-01-05	16.960	17.000	16.460	16.530	15.907	18,487,495
2022-01-04	17.080	17.350	16.950	16.990	16.350	24,849,053
2021-12-31	16.950	17.380	16.780	17.080	16.437	32,198,448
2021-12-30	16.470	16.830	16.450	16.760	16.129	16,717,904
2021-12-29	16.550	16.820	16.440	16.520	15.898	15,404,051
2021-12-28	16.680	16.750	16.480	16.610	15.984	14,339,842
2021-12-27	16.340	16.690	16.320	16.680	16.052	17,186,061
2021-12-24	16.490	16.620	16.330	16.370	15.753	16,121,109
2021-12-23	16.340	16.550	16.260	16.490	15.869	13,665,182
2021-12-22	16.230	16.350	16.100	16.350	15.734	12,369,159
2021-12-21	16.060	16.270	16.050	16.230	15.619	11,682,792
2021-12-20	15.980	16.220	15.940	16.130	15.523	14,001,232
2021-12-17	15.930	16.050	15.880	15.990	15.388	7,417,652
2021-12-16	15.980	16.000	15.810	15.970	15.369	10,000,462
2021-12-15	16.050	16.100	15.950	16.010	15.407	5,888,723
2021-12-14	16.070	16.170	15.940	16.060	15.455	9,210,573
2021-12-13	16.200	16.200	16.070	16.100	15.494	10,885,956
2021-12-10	16.230	16.320	16.060	16.140	15.532	11,371,990
2021-12-09	16.120	16.400	16.100	16.290	15.676	13,934,119
2021-12-08	16.030	16.120	15.940	16.120	15.513	11,222,072
2021-12-07	16.070	16.150	15.850	15.980	15.378	16,341,672
2021-12-06	16.630	16.770	16.000	16.050	15.446	23,613,842
2021-12-03	16.910	16.930	16.560	16.580	15.956	19,436,211
2021-12-02	16.800	17.140	16.790	16.890	16.254	17,642,267
2021-12-01	16.940	17.050	16.780	16.860	16.225	14,971,097
2021-11-30	16.850	17.090	16.630	17.070	16.427	23,540,873
2021-11-29	17.210	17.310	16.830	16.910	16.273	22,502,993
2021-11-26	17.130	17.310	16.950	17.200	16.552	24,819,279
2021-11-25	16.730	17.180	16.590	17.090	16.446	26,900,613
2021-11-24	16.650	16.770	16.410	16.710	16.081	15,604,551
2021-11-23	16.580	16.680	16.500	16.600	15.975	12,030,451
2021-11-22	16.830	16.850	16.550	16.600	15.975	16,409,493
2021-11-19	16.750	16.950	16.590	16.830	16.196	17,438,526
2021-11-18	17.190	17.330	16.800	16.890	16.254	24,853,592
2021-11-17	17.130	17.250	16.810	17.190	16.543	20,178,521
2021-11-16	17.000	17.270	16.970	17.070	16.427	20,750,707
2021-11-15	16.750	17.150	16.700	17.050	16.408	19,382,030
2021-11-12	16.730	16.980	16.620	16.810	16.177	19,470,767
2021-11-11	16.580	17.600	16.350	17.010	16.369	27,591,183
2021-11-10	16.480	16.640	16.220	16.580	15.956	19,669,835
2021-11-09	16.140	16.330	16.100	16.300	15.686	10,823,258
2021-11-08	16.130	16.360	16.060	16.200	15.590	12,326,440

← NewerPage 20 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.