Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.290	13.510	13.210	13.510	13.510	17,813,285
2025-04-21	13.120	13.320	13.090	13.320	13.320	16,637,429
2025-04-18	12.840	13.370	12.660	13.230	13.230	23,651,016
2025-04-17	12.710	12.950	12.710	12.850	12.850	8,390,400
2025-04-16	12.870	12.930	12.650	12.800	12.800	12,626,287
2025-04-15	12.900	13.160	12.790	12.960	12.960	18,865,505
2025-04-14	12.550	12.860	12.550	12.760	12.760	15,141,986
2025-04-11	12.490	12.640	12.440	12.540	12.540	12,534,709
2025-04-10	12.390	12.680	12.380	12.570	12.570	22,880,306
2025-04-09	12.150	12.240	11.600	12.180	12.180	21,959,651
2025-04-08	12.020	12.380	12.010	12.280	12.280	25,809,749
2025-04-07	12.780	12.840	12.080	12.080	12.080	27,671,500
2025-04-03	13.370	13.560	13.310	13.420	13.420	13,950,000
2025-04-02	13.720	13.720	13.480	13.500	13.500	19,124,744
2025-04-01	13.420	13.920	13.410	13.740	13.740	29,983,181
2025-03-31	13.600	13.600	13.320	13.420	13.420	16,897,300
2025-03-28	13.760	13.930	13.600	13.620	13.620	24,999,655
2025-03-27	13.560	13.750	13.470	13.720	13.720	17,975,092
2025-03-26	13.600	13.650	13.530	13.550	13.550	11,799,668
2025-03-25	13.550	13.630	13.460	13.600	13.600	14,369,712
2025-03-24	13.480	13.620	13.390	13.540	13.540	19,247,061
2025-03-21	13.800	13.830	13.400	13.480	13.480	37,774,979
2025-03-20	13.890	13.980	13.840	13.930	13.930	12,135,910
2025-03-19	14.000	14.010	13.870	13.930	13.930	19,859,159
2025-03-18	13.990	14.050	13.920	13.970	13.970	22,140,074
2025-03-17	14.090	14.200	13.940	13.990	13.990	34,586,313
2025-03-14	13.990	14.030	13.640	13.970	13.970	42,144,713
2025-03-13	15.140	15.150	13.980	14.090	14.090	52,255,740
2025-03-12	15.620	15.680	15.130	15.140	15.140	22,080,100
2025-03-11	15.550	15.630	15.360	15.600	15.600	12,175,800
2025-03-10	15.500	15.720	15.450	15.660	15.660	12,173,230
2025-03-07	15.580	15.630	15.300	15.450	15.450	15,755,020
2025-03-06	15.520	15.650	15.430	15.570	15.570	10,749,581
2025-03-05	15.690	15.710	15.450	15.520	15.520	8,834,642
2025-03-04	15.590	15.750	15.510	15.640	15.640	9,321,504
2025-03-03	15.740	15.880	15.450	15.670	15.670	15,643,876
2025-02-28	16.030	16.230	15.730	15.800	15.800	17,214,180
2025-02-27	15.680	16.130	15.660	16.020	16.020	21,872,517
2025-02-26	15.440	15.830	15.360	15.680	15.680	21,618,042
2025-02-25	15.300	15.840	15.190	15.380	15.380	19,484,776
2025-02-24	15.090	15.570	15.060	15.410	15.410	20,764,823
2025-02-21	15.120	15.180	14.900	15.080	15.080	13,432,486
2025-02-20	14.950	15.180	14.940	15.020	15.020	9,502,030
2025-02-19	14.960	15.070	14.930	15.020	15.020	10,834,067
2025-02-18	15.110	15.300	14.970	15.040	15.040	10,667,700
2025-02-17	15.480	15.480	15.100	15.190	15.190	17,909,177
2025-02-14	15.370	15.550	15.320	15.390	15.390	12,785,962
2025-02-13	15.700	15.780	15.410	15.440	15.440	15,629,302
2025-02-12	15.540	15.620	15.410	15.520	15.520	11,808,371
2025-02-11	15.480	15.700	15.390	15.540	15.540	13,385,426
2025-02-10	15.510	15.730	15.470	15.510	15.510	15,395,720
2025-02-07	15.400	15.570	15.230	15.510	15.510	17,780,453
2025-02-06	15.020	15.440	14.920	15.400	15.400	20,088,461
2025-02-05	15.080	15.120	14.930	15.000	15.000	14,704,098
2025-01-27	14.890	15.150	14.850	15.070	15.070	13,328,420
2025-01-24	14.810	14.950	14.750	14.870	14.870	12,537,340
2025-01-23	15.000	15.110	14.520	14.850	14.850	25,341,989
2025-01-22	14.820	15.250	14.790	15.170	15.170	23,405,045
2025-01-21	15.420	15.480	14.620	14.780	14.780	29,508,074
2025-01-20	15.420	15.570	15.310	15.410	15.410	11,856,100

← NewerPage 7 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.