Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	15.130	15.140	14.920	15.090	15.090	30,729,982
2025-07-18	15.530	15.580	15.300	15.450	15.450	24,704,816
2025-07-17	15.360	15.530	15.330	15.510	15.510	25,157,999
2025-07-16	15.040	15.400	15.040	15.350	15.350	27,746,328
2025-07-15	15.100	15.120	14.870	15.040	15.040	31,581,200
2025-07-14	15.200	15.320	15.140	15.270	15.270	15,895,403
2025-07-11	15.260	15.390	15.220	15.280	15.280	18,829,077
2025-07-10	15.060	15.340	15.060	15.310	15.310	24,437,060
2025-07-09	15.200	15.260	14.970	15.020	15.020	24,910,915
2025-07-08	15.260	15.540	15.190	15.270	15.270	22,232,382
2025-07-07	15.330	15.460	15.170	15.280	15.280	22,063,695
2025-07-04	15.220	15.400	15.200	15.300	15.300	30,665,044
2025-07-03	14.920	15.180	14.860	15.180	15.180	30,255,201
2025-07-02	15.090	15.150	14.860	14.910	14.910	25,110,875
2025-07-01	14.810	15.190	14.710	15.140	15.140	36,691,240
2025-06-30	14.550	14.830	14.440	14.790	14.790	31,852,653
2025-06-27	14.330	14.480	14.310	14.410	14.410	14,401,984
2025-06-26	14.410	14.430	14.280	14.330	14.330	16,072,405
2025-06-25	14.460	14.480	14.250	14.430	14.430	22,745,835
2025-06-24	14.210	14.490	14.200	14.470	14.470	21,854,250
2025-06-23	14.120	14.270	14.080	14.220	14.220	15,793,480
2025-06-20	14.280	14.410	14.190	14.220	14.220	16,104,694
2025-06-19	14.580	14.680	14.250	14.330	14.330	28,568,702
2025-06-18	14.770	14.930	14.630	14.650	14.650	23,429,107
2025-06-17	15.250	15.330	14.830	14.900	14.900	31,736,260
2025-06-16	15.590	15.630	15.110	15.190	15.190	37,605,100
2025-06-13	15.830	16.060	15.530	15.540	15.540	41,265,789
2025-06-12	15.610	16.340	15.380	15.850	15.850	64,492,340
2025-06-11	15.400	16.010	15.140	15.750	15.750	86,119,473
2025-06-10	15.200	15.350	14.850	14.960	14.960	36,979,651
2025-06-09	14.830	15.330	14.760	15.100	15.100	35,674,714
2025-06-06	14.930	15.040	14.730	14.830	14.830	34,743,000
2025-06-05	15.280	15.670	14.910	15.040	15.040	50,213,649
2025-06-04	15.120	15.250	14.930	15.040	15.040	44,161,731
2025-06-03	14.850	15.450	14.720	15.270	15.270	70,715,610
2025-05-30	14.290	15.650	14.250	15.090	15.090	75,663,244
2025-05-29	14.120	14.480	13.960	14.380	14.380	37,822,345
2025-05-28	14.010	14.350	13.990	14.160	14.160	42,822,564
2025-05-27	13.570	14.350	13.520	13.990	13.990	64,263,754
2025-05-26	13.700	13.860	13.500	13.570	13.570	23,501,637
2025-05-23	13.680	13.960	13.670	13.760	13.760	32,351,104
2025-05-22	13.700	13.740	13.490	13.510	13.510	18,256,232
2025-05-21	13.680	13.910	13.630	13.760	13.760	19,628,217
2025-05-20	13.520	13.940	13.520	13.700	13.700	30,402,584
2025-05-19	13.570	13.690	13.480	13.540	13.540	16,366,210
2025-05-16	13.800	13.850	13.630	13.650	13.650	20,478,459
2025-05-15	13.580	13.780	13.460	13.640	13.640	24,182,994
2025-05-14	13.490	13.680	13.370	13.600	13.600	19,116,399
2025-05-13	13.540	13.700	13.490	13.520	13.520	24,733,785
2025-05-12	13.380	13.430	13.290	13.430	13.430	14,766,386
2025-05-09	13.430	13.440	13.310	13.330	13.330	11,199,729
2025-05-08	13.450	13.470	13.390	13.410	13.410	15,311,809
2025-05-07	13.550	13.640	13.410	13.490	13.490	18,867,081
2025-05-06	13.410	13.470	13.340	13.470	13.470	19,489,800
2025-04-30	13.440	13.510	13.320	13.330	13.330	18,140,159
2025-04-29	13.410	13.610	13.360	13.490	13.490	13,913,991
2025-04-28	13.630	13.630	13.340	13.390	13.390	24,057,232
2025-04-25	13.880	13.980	13.650	13.660	13.660	32,855,754
2025-04-24	14.150	14.270	13.800	13.840	13.840	53,858,444
2025-04-23	13.510	13.770	13.460	13.610	13.610	26,221,562

← NewerPage 6 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.