Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.150	14.270	14.100	14.220	14.220	8,924,300
2025-10-20	14.270	14.300	14.090	14.150	14.150	8,615,842
2025-10-17	14.400	14.450	14.200	14.220	14.220	10,578,761
2025-10-16	14.510	14.550	14.320	14.400	14.400	8,806,871
2025-10-15	14.410	14.610	14.380	14.560	14.560	10,561,165
2025-10-14	14.580	14.590	14.360	14.410	14.410	10,602,913
2025-10-13	14.240	14.470	14.110	14.430	14.430	10,124,005
2025-10-10	14.400	14.620	14.350	14.550	14.550	12,269,260
2025-10-09	14.110	14.470	14.100	14.460	14.460	14,016,065
2025-09-30	14.240	14.310	14.120	14.170	14.170	10,385,740
2025-09-29	14.220	14.280	14.010	14.190	14.190	9,700,875
2025-09-26	14.280	14.310	14.140	14.250	14.250	6,407,252
2025-09-25	14.350	14.520	14.280	14.350	14.350	11,093,813
2025-09-24	14.050	14.390	13.950	14.330	14.330	12,701,253
2025-09-23	14.200	14.300	13.870	14.030	14.030	21,505,800
2025-09-22	14.580	14.670	14.330	14.400	14.400	13,876,247
2025-09-19	14.740	14.790	14.440	14.530	14.530	18,620,100
2025-09-18	15.000	15.090	14.650	14.740	14.740	22,840,938
2025-09-17	15.040	15.110	14.950	15.060	15.060	9,439,544
2025-09-16	15.110	15.150	14.940	15.020	15.020	9,628,575
2025-09-15	15.240	15.240	15.100	15.110	15.110	8,669,674
2025-09-12	15.270	15.320	15.140	15.240	15.240	11,460,432
2025-09-11	15.100	15.270	14.860	15.260	15.260	13,529,769
2025-09-10	15.240	15.310	15.050	15.120	15.120	10,384,011
2025-09-09	15.580	15.580	15.180	15.230	15.230	12,866,654
2025-09-08	15.250	15.500	15.230	15.450	15.450	14,599,247
2025-09-05	15.030	15.270	14.980	15.260	15.260	11,896,588
2025-09-04	15.280	15.320	14.900	15.060	15.060	18,806,506
2025-09-03	15.430	15.510	15.210	15.250	15.250	14,229,400
2025-09-02	15.750	15.850	15.320	15.430	15.430	21,241,428
2025-09-01	15.730	15.790	15.530	15.780	15.780	17,169,515
2025-08-29	15.590	15.890	15.520	15.660	15.660	20,927,553
2025-08-28	15.620	15.750	15.250	15.600	15.600	30,309,940
2025-08-27	16.210	16.230	15.670	15.680	15.680	41,889,968
2025-08-26	16.300	16.450	16.200	16.210	16.210	31,739,827
2025-08-25	16.260	16.430	16.100	16.350	16.350	34,217,537
2025-08-22	16.490	16.500	16.110	16.230	16.230	33,682,751
2025-08-21	15.990	16.210	15.950	16.180	16.180	32,720,698
2025-08-20	15.940	15.970	15.700	15.950	15.950	22,185,658
2025-08-19	15.900	16.140	15.880	15.940	15.940	32,204,165
2025-08-18	15.810	15.930	15.750	15.900	15.900	29,097,499
2025-08-15	15.590	15.790	15.540	15.740	15.740	21,799,848
2025-08-14	15.850	15.940	15.570	15.590	15.590	23,165,351
2025-08-13	15.630	15.860	15.550	15.830	15.830	27,809,507
2025-08-12	15.740	15.830	15.500	15.590	15.590	17,812,030
2025-08-11	15.510	15.740	15.460	15.730	15.730	20,897,209
2025-08-08	15.440	15.590	15.290	15.550	15.550	21,035,455
2025-08-07	15.780	15.840	15.370	15.460	15.460	30,667,805
2025-08-06	15.800	16.080	15.630	15.770	15.770	25,739,122
2025-08-05	15.870	16.100	15.760	15.860	15.860	27,513,941
2025-08-04	15.830	15.950	15.510	15.860	15.860	33,382,283
2025-08-01	15.920	16.420	15.830	15.940	15.940	47,679,188
2025-07-31	16.310	16.630	15.850	15.920	15.920	55,568,343
2025-07-30	15.430	16.880	15.350	16.410	16.410	90,041,607
2025-07-29	15.260	15.580	15.000	15.460	15.460	37,955,900
2025-07-28	15.160	15.350	15.130	15.250	15.250	24,825,200
2025-07-25	15.210	15.540	15.130	15.180	15.180	34,122,300
2025-07-24	15.060	15.280	15.040	15.180	15.180	24,357,804
2025-07-23	15.100	15.290	15.040	15.070	15.070	25,726,501
2025-07-22	15.080	15.360	15.040	15.160	15.160	27,913,843

← NewerPage 5 of 21 · 1,215 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.