Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.900	14.900	14.600	14.750	14.750	21,794,992
2026-04-17	15.250	15.250	14.890	14.900	14.900	24,958,412
2026-04-16	15.280	15.450	15.030	15.330	15.330	25,958,324
2026-04-15	15.860	16.130	15.260	15.280	15.280	33,148,544
2026-04-14	15.790	15.810	15.300	15.670	15.670	29,740,990
2026-04-13	15.500	15.970	15.260	15.710	15.710	44,838,350
2026-04-10	16.140	16.220	15.810	15.970	15.970	25,837,666
2026-04-09	16.100	16.350	16.010	16.160	16.160	26,128,300
2026-04-08	16.200	16.240	15.950	16.190	16.190	44,463,080
2026-04-07	15.810	16.480	15.620	16.370	16.370	34,033,854
2026-04-03	15.940	16.080	15.600	15.760	15.760	20,941,362
2026-04-02	16.160	16.340	15.900	15.940	15.940	24,268,649
2026-04-01	16.330	16.430	15.970	16.230	16.230	31,583,770
2026-03-31	16.580	16.810	16.070	16.070	16.070	33,281,550
2026-03-30	15.940	16.870	15.900	16.600	16.600	57,128,504
2026-03-27	15.200	16.050	15.160	15.900	15.900	43,008,112
2026-03-26	15.100	15.870	15.050	15.390	15.390	34,845,041
2026-03-25	14.970	15.280	14.880	15.110	15.110	22,397,133
2026-03-24	14.980	15.090	14.630	14.980	14.980	23,439,860
2026-03-23	15.000	15.160	14.570	14.750	14.750	40,512,596
2026-03-20	15.750	15.830	15.160	15.200	15.200	32,229,586
2026-03-19	16.330	16.580	15.560	15.660	15.660	30,104,233
2026-03-18	15.950	16.670	15.750	16.260	16.260	42,280,787
2026-03-17	16.500	16.930	15.910	15.950	15.950	66,634,896
2026-03-16	17.880	18.120	17.000	17.140	17.140	38,559,646
2026-03-13	17.230	18.140	17.000	17.760	17.760	56,644,291
2026-03-12	17.690	17.800	17.170	17.300	17.300	42,463,918
2026-03-11	16.700	17.890	16.560	17.690	17.690	58,845,927
2026-03-10	17.700	17.830	16.470	16.750	16.750	69,075,023
2026-03-09	18.350	18.580	17.500	17.640	17.640	47,558,635
2026-03-06	17.040	18.540	17.030	18.380	18.380	62,685,224
2026-03-05	17.240	17.250	16.610	17.040	17.040	28,740,243
2026-03-04	16.680	17.550	16.600	16.910	16.910	40,303,674
2026-03-03	17.090	17.950	16.730	16.770	16.770	47,703,791
2026-03-02	16.100	17.170	16.030	17.050	17.050	57,960,592
2026-02-27	16.380	16.590	16.120	16.290	16.290	20,346,885
2026-02-26	16.570	16.710	16.310	16.370	16.370	28,756,882
2026-02-25	15.800	16.620	15.800	16.570	16.570	45,812,923
2026-02-24	16.100	16.100	15.700	15.730	15.730	22,197,404
2026-02-13	16.020	16.290	15.780	16.020	16.020	31,369,253
2026-02-12	16.030	16.200	15.860	16.040	16.040	28,133,454
2026-02-11	16.030	16.420	15.810	16.030	16.030	34,783,187
2026-02-10	15.450	16.330	15.360	16.140	16.140	55,906,453
2026-02-09	15.600	15.690	15.270	15.520	15.520	34,388,569
2026-02-06	14.810	15.780	14.800	15.600	15.600	68,596,287
2026-02-05	14.690	14.990	14.640	14.970	14.970	22,136,426
2026-02-04	14.700	14.840	14.550	14.690	14.690	11,989,983
2026-02-03	15.000	15.000	14.410	14.720	14.720	18,618,511
2026-02-02	14.840	14.930	14.330	14.350	14.350	19,273,457
2026-01-30	14.800	14.990	14.630	14.940	14.940	27,654,906
2026-01-29	14.370	14.950	14.260	14.880	14.880	35,068,754
2026-01-28	14.340	14.450	14.230	14.360	14.360	12,579,871
2026-01-27	14.610	14.610	14.220	14.370	14.370	14,226,782
2026-01-26	14.660	14.710	14.390	14.640	14.640	23,618,746
2026-01-23	14.420	14.990	14.360	14.730	14.730	36,312,956
2026-01-22	14.140	14.380	14.130	14.380	14.380	17,376,394
2026-01-21	14.120	14.250	14.070	14.140	14.140	13,514,100
2026-01-20	14.050	14.180	14.010	14.160	14.160	13,005,143
2026-01-19	13.910	14.060	13.880	14.020	14.020	9,949,301
2026-01-16	14.060	14.060	13.910	13.930	13.930	9,633,100

← NewerPage 3 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.