Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.420	15.570	15.310	15.410	15.410	11,856,100
2025-01-17	15.330	15.560	15.090	15.410	15.410	11,329,610
2025-01-16	15.370	15.630	15.320	15.340	15.340	9,774,931
2025-01-15	15.550	15.690	15.330	15.370	15.370	13,527,640
2025-01-14	15.350	15.650	15.210	15.550	15.550	14,871,782
2025-01-13	15.150	15.400	15.070	15.350	15.350	9,308,978
2025-01-10	15.120	15.450	15.070	15.240	15.240	10,340,158
2025-01-09	15.210	15.480	15.010	15.230	15.230	9,180,200
2025-01-08	15.540	15.600	15.100	15.350	15.350	13,631,702
2025-01-07	15.370	15.590	15.140	15.570	15.570	12,887,833
2025-01-06	15.530	15.620	15.270	15.460	15.460	14,264,901
2025-01-03	15.620	15.900	15.390	15.470	15.470	15,007,537
2025-01-02	15.810	15.970	15.490	15.590	15.590	15,580,871
2024-12-31	16.100	16.110	15.850	15.860	15.860	12,758,857
2024-12-30	16.250	16.370	15.980	16.100	16.100	17,294,120
2024-12-27	16.110	16.420	16.080	16.270	16.270	11,372,944
2024-12-26	16.050	16.200	16.030	16.110	16.110	9,956,360
2024-12-25	16.350	16.400	16.040	16.140	16.140	9,028,133
2024-12-24	16.110	16.360	16.090	16.300	16.300	9,722,099
2024-12-23	16.140	16.390	15.980	16.150	16.150	14,096,000
2024-12-20	16.020	16.350	15.970	16.120	16.120	11,275,343
2024-12-19	15.890	16.080	15.770	16.010	16.010	8,452,689
2024-12-18	16.000	16.100	15.890	15.940	15.940	11,109,410
2024-12-17	16.300	16.370	15.880	15.980	15.980	15,893,225
2024-12-16	16.560	16.640	16.240	16.300	16.300	12,766,824
2024-12-13	16.810	16.880	16.510	16.540	16.540	14,614,900
2024-12-12	16.680	16.980	16.600	16.920	16.920	15,813,542
2024-12-11	16.630	16.760	16.560	16.730	16.730	12,152,045
2024-12-10	16.990	17.000	16.610	16.610	16.610	16,448,502
2024-12-09	16.700	16.890	16.480	16.650	16.650	16,513,902
2024-12-06	16.700	16.790	16.500	16.650	16.650	14,965,384
2024-12-05	16.440	16.850	16.350	16.760	16.760	14,851,757
2024-12-04	16.880	16.880	16.420	16.490	16.490	14,520,254
2024-12-03	17.000	17.160	16.760	16.910	16.910	20,031,473
2024-12-02	15.840	17.250	15.770	17.040	17.040	47,866,777
2024-11-29	15.790	16.000	15.710	15.810	15.810	18,490,340
2024-11-28	15.900	15.950	15.680	15.790	15.790	13,236,601
2024-11-27	15.800	16.020	15.460	15.860	15.860	21,151,053
2024-11-26	15.930	16.240	15.780	15.820	15.820	16,994,308
2024-11-25	15.980	16.090	15.500	15.900	15.900	16,976,674
2024-11-22	16.680	16.740	15.920	15.960	15.960	26,003,826
2024-11-21	16.910	16.980	16.650	16.730	16.730	16,464,900
2024-11-20	16.720	17.100	16.480	16.890	16.890	23,537,260
2024-11-19	16.700	16.940	16.480	16.750	16.750	22,213,976
2024-11-18	17.010	17.240	16.490	16.640	16.640	26,568,088
2024-11-15	17.420	17.680	17.030	17.090	17.090	16,383,820
2024-11-14	17.700	17.860	17.350	17.390	17.390	18,342,800
2024-11-13	17.700	17.980	17.360	17.700	17.700	23,293,881
2024-11-12	17.580	18.300	17.440	17.890	17.890	41,764,802
2024-11-11	17.950	18.090	17.640	17.940	17.940	36,349,872
2024-11-08	18.560	19.380	18.130	18.180	18.180	53,465,153
2024-11-07	18.600	19.400	18.200	18.560	18.560	65,529,678
2024-11-06	18.160	19.040	17.870	18.740	18.740	62,218,687
2024-11-05	18.030	18.500	17.600	18.300	18.300	55,995,605
2024-11-04	18.100	18.200	17.490	18.010	18.010	74,926,399
2024-11-01	16.480	18.140	16.400	18.140	18.140	89,270,704
2024-10-31	16.990	16.990	16.300	16.490	16.490	35,436,329
2024-10-30	16.360	16.920	16.190	16.820	16.820	36,703,015
2024-10-29	16.720	17.050	16.310	16.360	16.360	31,499,576
2024-10-28	16.260	16.800	16.130	16.710	16.710	43,784,809

← NewerPage 8 of 21 · 1,216 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.