Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.000	14.070	13.930	14.020	14.020	7,555,403
2026-01-14	14.190	14.270	13.940	14.010	14.010	20,358,812
2026-01-13	14.080	14.410	14.030	14.190	14.190	20,900,346
2026-01-12	14.050	14.100	13.950	14.070	14.070	14,325,349
2026-01-09	13.970	14.070	13.920	14.050	14.050	11,096,264
2026-01-08	13.960	14.020	13.940	13.960	13.960	7,654,920
2026-01-07	14.080	14.150	13.930	13.940	13.940	10,639,721
2026-01-06	13.960	14.060	13.930	14.060	14.060	10,643,102
2026-01-05	13.840	13.960	13.790	13.960	13.960	9,541,641
2025-12-31	13.750	13.990	13.700	13.860	13.860	8,833,842
2025-12-30	13.770	13.800	13.660	13.740	13.740	5,708,893
2025-12-29	13.820	13.840	13.740	13.740	13.740	6,332,674
2025-12-26	13.850	13.880	13.800	13.830	13.830	6,305,300
2025-12-25	13.860	13.920	13.850	13.850	13.850	5,953,526
2025-12-24	13.900	13.940	13.840	13.850	13.850	6,264,753
2025-12-23	13.960	13.980	13.880	13.900	13.900	4,779,026
2025-12-22	13.980	14.010	13.900	13.960	13.960	5,281,732
2025-12-19	13.760	13.970	13.750	13.950	13.950	8,347,563
2025-12-18	13.670	13.780	13.610	13.760	13.760	4,062,127
2025-12-17	13.540	13.740	13.480	13.680	13.680	6,151,961
2025-12-16	13.850	13.850	13.540	13.560	13.560	7,603,100
2025-12-15	13.820	13.940	13.790	13.820	13.820	5,895,400
2025-12-12	13.830	13.900	13.780	13.860	13.860	6,577,456
2025-12-11	13.930	13.940	13.840	13.840	13.840	4,494,580
2025-12-10	13.840	13.970	13.810	13.920	13.920	5,160,035
2025-12-09	13.960	14.000	13.850	13.860	13.860	5,414,702
2025-12-08	14.050	14.080	13.960	13.960	13.960	5,687,081
2025-12-05	13.920	14.030	13.830	14.020	14.020	4,741,644
2025-12-04	14.000	14.000	13.870	13.930	13.930	3,894,061
2025-12-03	14.010	14.040	13.930	14.000	14.000	4,746,500
2025-12-02	14.100	14.110	13.980	14.010	14.010	4,844,884
2025-12-01	14.050	14.110	14.030	14.110	14.110	4,942,302
2025-11-28	14.100	14.100	13.950	14.030	14.030	5,472,042
2025-11-27	14.180	14.300	14.010	14.040	14.040	6,513,300
2025-11-26	14.000	14.220	13.990	14.030	14.030	7,198,730
2025-11-25	13.930	14.060	13.900	14.010	14.010	5,977,604
2025-11-24	13.880	13.960	13.850	13.890	13.890	6,248,745
2025-11-21	14.190	14.220	13.820	13.840	13.840	13,394,000
2025-11-20	14.240	14.320	14.170	14.220	14.220	6,974,420
2025-11-19	14.360	14.430	14.160	14.230	14.230	9,316,230
2025-11-18	14.420	14.520	14.260	14.340	14.340	10,894,849
2025-11-17	14.840	14.850	14.430	14.450	14.450	18,626,538
2025-11-14	14.930	15.100	14.850	14.860	14.860	13,456,926
2025-11-13	15.030	15.040	14.900	15.010	15.010	10,764,478
2025-11-12	14.850	15.120	14.850	14.970	14.970	16,122,576
2025-11-11	14.940	14.950	14.820	14.900	14.900	8,522,000
2025-11-10	14.850	14.980	14.850	14.940	14.940	12,819,473
2025-11-07	14.600	14.960	14.580	14.910	14.910	23,148,970
2025-11-06	14.530	14.690	14.450	14.630	14.630	11,187,918
2025-11-05	14.460	14.550	14.420	14.480	14.480	8,058,511
2025-11-04	14.630	14.660	14.440	14.530	14.530	9,098,951
2025-11-03	14.590	14.670	14.550	14.620	14.620	10,347,008
2025-10-31	14.430	14.580	14.390	14.560	14.560	11,855,706
2025-10-30	14.600	14.600	14.400	14.410	14.410	11,455,292
2025-10-29	14.440	14.890	14.360	14.600	14.600	15,767,742
2025-10-28	14.400	14.590	14.360	14.500	14.500	14,416,766
2025-10-27	14.450	14.510	14.380	14.430	14.430	12,962,175
2025-10-24	14.310	14.640	14.270	14.440	14.440	13,222,436
2025-10-23	14.340	14.380	14.160	14.350	14.350	10,169,449
2025-10-22	14.220	14.380	14.160	14.310	14.310	10,653,295

← NewerPage 4 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.