Zhejiang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.400	16.600	15.960	16.260	16.260	60,631,308
2024-10-24	17.070	17.340	15.950	16.380	16.380	46,856,238
2024-10-23	17.280	17.490	16.830	17.040	17.040	29,694,583
2024-10-22	16.620	17.630	16.600	17.250	17.250	34,198,402
2024-10-21	16.930	17.010	16.310	16.780	16.780	38,693,921
2024-10-18	16.590	17.300	16.380	17.020	17.020	68,309,826
2024-10-17	15.500	16.960	15.270	16.390	16.390	72,109,170
2024-10-16	15.010	15.640	15.010	15.420	15.420	27,174,133
2024-10-15	16.000	16.170	15.510	15.550	15.550	21,620,085
2024-10-14	15.990	16.150	15.450	16.100	16.100	26,416,660
2024-10-11	16.080	16.650	15.760	15.960	15.960	39,238,750
2024-10-10	15.690	16.420	15.690	15.920	15.920	36,837,918
2024-10-09	16.990	16.990	15.700	15.710	15.710	45,211,525
2024-10-08	19.040	19.040	16.690	17.060	17.060	85,248,589
2024-09-30	16.480	17.490	16.040	17.320	17.320	60,195,630
2024-09-27	15.470	16.580	15.050	16.160	16.160	26,046,280
2024-09-26	14.500	15.370	14.400	15.370	15.370	30,302,922
2024-09-25	14.920	15.270	14.590	14.640	14.640	34,079,001
2024-09-24	14.680	14.880	14.380	14.800	14.800	27,560,510
2024-09-23	14.700	14.770	14.350	14.440	14.440	24,729,410
2024-09-20	14.650	14.840	14.510	14.710	14.710	21,467,442
2024-09-19	15.170	15.210	14.630	15.000	15.000	23,947,294
2024-09-18	15.000	15.510	14.810	15.160	15.160	31,676,216
2024-09-13	14.650	15.280	14.620	14.940	14.940	29,840,186
2024-09-12	14.740	14.950	14.520	14.650	14.650	18,728,280
2024-09-11	14.430	14.870	14.250	14.800	14.800	23,465,713
2024-09-10	14.500	14.670	14.180	14.350	14.350	20,808,051
2024-09-09	14.490	15.170	14.400	14.550	14.550	33,276,515
2024-09-06	14.650	14.860	14.510	14.520	14.520	15,757,059
2024-09-05	14.420	14.950	14.400	14.700	14.700	25,486,416
2024-09-04	14.460	14.610	14.300	14.420	14.420	13,652,821
2024-09-03	14.350	14.680	14.120	14.490	14.490	20,058,887
2024-09-02	14.390	14.670	14.320	14.350	14.350	22,013,320
2024-08-30	14.220	14.640	13.650	14.490	14.490	45,620,900
2024-08-29	14.650	15.000	14.370	14.590	14.590	28,562,980
2024-08-28	14.400	14.670	14.350	14.620	14.620	21,757,692
2024-08-27	14.610	14.710	14.410	14.530	14.530	18,947,200
2024-08-26	14.590	14.720	14.140	14.600	14.600	29,430,500
2024-08-23	14.800	15.150	14.470	14.590	14.590	37,568,681
2024-08-22	15.550	15.700	14.360	14.680	14.680	51,890,589
2024-08-21	15.790	16.240	14.780	15.380	15.380	74,050,141
2024-08-20	16.230	16.430	15.600	15.730	15.730	44,469,559
2024-08-19	15.600	16.620	15.540	16.030	16.030	60,897,126
2024-08-16	15.150	15.960	15.140	15.710	15.710	59,151,941
2024-08-15	14.660	15.400	14.570	15.090	15.090	63,648,733
2024-08-14	14.820	14.820	14.290	14.480	14.480	46,540,688
2024-08-13	14.900	15.170	14.350	14.920	14.920	70,961,232
2024-08-12	16.000	16.440	14.900	15.120	15.120	94,104,363
2024-08-09	17.050	17.500	15.730	16.190	16.190	123,278,195
2024-08-08	15.950	16.400	15.620	16.400	16.400	59,583,210
2024-08-07	13.980	15.230	13.920	14.910	14.910	78,187,873
2024-08-06	14.410	14.520	13.710	14.100	14.100	62,422,049
2024-08-05	14.800	15.060	13.690	13.810	13.810	101,882,247
2024-08-02	15.060	15.390	14.620	15.210	15.210	80,895,745
2024-08-01	14.250	15.080	14.100	14.810	14.810	80,842,401
2024-07-31	12.330	13.900	12.130	13.900	13.900	76,393,967
2024-07-30	13.250	13.300	12.460	12.640	12.640	49,021,000
2024-07-29	12.670	12.750	12.390	12.640	12.640	24,424,922
2024-07-26	12.490	12.970	12.320	12.740	12.740	35,691,836
2024-07-25	12.370	12.790	12.260	12.430	12.430	28,025,422

← NewerPage 9 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.