Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.560	17.160	15.970	16.200	16.200	26,370,700
2026-10-15	16.560	16.920	16.300	16.390	16.390	18,981,325
2026-10-14	16.500	16.960	16.400	16.760	16.760	24,171,174
2026-10-13	16.640	16.690	16.110	16.600	16.600	23,563,502
2026-10-12	16.310	17.050	16.180	16.760	16.760	36,958,214
2026-10-09	16.260	16.410	15.850	16.310	16.310	21,054,212
2026-10-08	16.930	16.990	16.240	16.350	16.350	22,428,473
2026-09-30	16.250	16.950	16.160	16.750	16.750	26,634,996
2026-09-29	16.320	16.730	16.150	16.260	16.260	17,917,324
2026-09-28	16.330	16.530	16.140	16.420	16.420	19,872,929
2026-09-24	16.500	16.840	16.220	16.240	16.240	25,601,777
2026-09-23	16.180	16.960	16.110	16.660	16.660	29,666,372
2026-09-22	16.100	16.420	15.900	16.200	16.200	24,944,111
2026-09-21	15.660	16.360	15.580	16.200	16.200	31,967,400
2026-09-18	15.430	16.020	15.380	15.520	15.520	26,033,623
2026-09-17	15.000	15.630	14.950	15.480	15.480	25,851,684
2026-09-16	15.040	15.290	14.910	15.130	15.130	16,670,662
2026-09-15	15.000	15.090	14.870	14.990	14.990	11,470,772
2026-09-14	14.470	15.090	14.360	15.020	15.020	16,044,752
2026-09-11	14.770	14.770	14.340	14.490	14.490	15,183,408
2026-09-10	15.230	15.230	14.710	14.920	14.820	16,457,372
2026-09-09	15.160	15.510	15.020	15.330	15.227	19,871,631
2026-09-08	14.950	15.320	14.820	15.250	15.148	19,939,606
2026-09-07	15.010	15.060	14.880	14.970	14.870	13,819,363
2026-09-04	15.250	15.390	14.980	15.070	14.969	17,871,927
2026-09-03	15.000	15.250	14.970	15.190	15.190	14,152,809
2026-09-02	15.250	15.280	14.990	15.050	15.050	15,698,122
2026-09-01	15.290	15.360	15.160	15.200	15.200	15,645,800
2026-08-31	15.320	15.430	15.060	15.290	15.290	18,602,863
2026-08-28	15.970	15.970	15.550	15.550	15.550	20,182,588
2026-08-27	15.930	16.150	15.690	15.970	15.970	22,680,296
2026-08-26	16.400	16.830	16.010	16.010	16.010	24,477,005
2026-08-25	15.510	16.710	15.510	16.490	16.490	35,489,213
2026-08-24	16.600	16.720	15.600	15.710	15.710	32,660,235
2026-08-21	16.830	16.970	16.110	16.600	16.600	44,321,794
2026-08-20	16.970	17.680	16.770	17.260	17.260	56,002,432
2026-08-19	16.800	16.990	16.280	16.350	16.350	29,044,866
2026-08-18	17.130	17.310	16.700	16.820	16.820	32,405,381
2026-08-17	17.440	17.490	16.890	17.130	17.130	40,977,582
2026-08-14	17.900	18.070	17.330	17.520	17.520	60,852,749
2026-08-13	16.660	18.510	16.520	18.260	18.260	75,603,787
2026-08-12	16.600	17.790	16.600	16.830	16.830	39,805,774
2026-08-11	16.320	17.250	16.320	16.800	16.800	53,160,940
2026-08-10	16.720	16.910	16.360	16.510	16.510	50,299,062
2026-08-07	15.100	16.500	15.100	16.450	16.450	55,771,611
2026-08-06	15.590	15.740	15.130	15.180	15.180	22,227,718
2026-08-05	15.550	15.890	15.360	15.460	15.460	24,489,693
2026-08-04	14.990	15.800	14.990	15.730	15.730	43,565,967
2026-08-03	14.500	14.890	14.490	14.740	14.740	13,817,001
2026-07-31	14.280	14.710	14.240	14.560	14.560	15,520,991
2026-07-30	14.710	14.910	14.250	14.380	14.380	19,419,039
2026-07-29	14.300	15.030	14.300	14.770	14.770	25,766,256
2026-07-28	14.380	14.570	14.210	14.260	14.260	12,466,329
2026-07-27	13.840	14.580	13.810	14.430	14.430	22,525,171
2026-07-24	14.640	14.780	13.980	13.980	13.980	24,786,540
2026-07-23	15.020	15.140	14.560	14.780	14.780	27,435,413
2026-07-22	14.650	15.850	14.560	15.170	15.170	39,413,475
2026-07-21	14.980	15.100	14.520	14.730	14.730	28,241,166
2026-07-20	14.300	15.080	14.240	15.080	15.080	30,138,948

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.4000 CNY
2022-07-13	0.2500 CNY
2021-07-12	0.2000 CNY
2020-07-08	0.2000 CNY
2019-05-15	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.