Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.250	13.380	12.990	13.020	13.020	6,781,087
2024-07-23	13.690	13.710	13.290	13.310	13.310	7,771,080
2024-07-22	13.620	13.890	13.560	13.740	13.740	7,699,880
2024-07-19	13.540	13.770	13.460	13.660	13.660	7,569,000
2024-07-18	13.480	13.650	13.360	13.640	13.640	7,257,670
2024-07-17	13.260	13.680	13.250	13.570	13.570	9,946,129
2024-07-16	13.280	13.380	13.180	13.330	13.330	5,741,700
2024-07-15	13.520	13.680	13.280	13.290	13.290	7,676,655
2024-07-12	13.650	14.080	13.590	13.690	13.690	10,504,474
2024-07-11	13.210	13.740	13.200	13.640	13.640	15,608,735
2024-07-10	12.950	13.240	12.870	12.970	12.970	7,541,329
2024-07-09	12.900	13.030	12.570	13.010	13.010	10,585,602
2024-07-08	13.300	13.390	12.850	12.920	12.920	10,538,580
2024-07-05	12.740	12.740	12.740	12.740	12.740	0
2024-07-04	13.070	13.120	12.680	12.740	12.740	8,905,900
2024-07-03	13.570	13.750	13.460	13.500	13.500	8,316,807
2024-07-02	13.640	13.810	13.560	13.590	13.590	6,124,930
2024-07-01	13.680	13.770	13.370	13.700	13.700	9,088,809
2024-06-28	13.760	13.930	13.670	13.720	13.720	7,607,649
2024-06-27	14.090	14.090	13.720	13.760	13.760	7,828,800
2024-06-26	13.730	14.110	13.680	14.080	14.080	8,519,944
2024-06-25	13.820	13.930	13.650	13.740	13.740	6,900,621
2024-06-24	14.060	14.180	13.690	13.800	13.800	9,802,446
2024-06-21	14.080	14.460	14.020	14.200	14.200	7,359,414
2024-06-20	14.360	14.680	14.150	14.160	14.160	11,205,864
2024-06-19	14.660	14.730	14.430	14.430	14.430	8,294,500
2024-06-18	14.880	14.900	14.510	14.700	14.700	11,807,003
2024-06-17	14.810	14.970	14.770	14.880	14.880	6,204,000
2024-06-14	15.060	15.070	14.730	14.960	14.960	11,926,312
2024-06-13	15.260	15.350	15.010	15.120	15.120	11,836,672
2024-06-12	14.720	15.650	14.720	15.290	15.290	18,854,622
2024-06-11	14.490	14.820	14.340	14.790	14.790	9,443,840
2024-06-07	14.610	14.730	14.440	14.570	14.570	7,340,343
2024-06-06	14.960	15.010	14.500	14.540	14.540	11,384,149
2024-06-05	14.990	15.150	14.880	14.920	14.920	9,014,010
2024-06-04	14.770	15.020	14.670	15.000	15.000	9,682,755
2024-06-03	15.010	15.010	14.650	14.770	14.770	11,869,018
2024-05-31	15.180	15.430	15.070	15.090	15.090	10,973,809
2024-05-30	15.130	15.290	15.000	15.140	15.140	8,092,400
2024-05-29	15.100	15.290	15.050	15.100	15.100	8,025,108
2024-05-28	15.240	15.360	15.070	15.100	15.100	7,866,088
2024-05-27	15.260	15.290	14.950	15.260	15.260	9,605,109
2024-05-24	15.540	15.630	15.220	15.220	15.220	10,987,700
2024-05-23	15.960	15.960	15.430	15.460	15.460	16,188,800
2024-05-22	15.930	16.050	15.810	15.990	15.990	11,441,746
2024-05-21	16.200	16.210	15.840	15.920	15.920	11,266,951
2024-05-20	15.890	16.420	15.830	16.200	16.200	17,947,500
2024-05-17	15.820	15.990	15.590	15.920	15.920	13,657,476
2024-05-16	15.860	16.030	15.590	15.820	15.820	12,530,219
2024-05-15	16.120	16.160	15.720	15.810	15.810	17,467,101
2024-05-14	16.380	16.540	16.170	16.210	16.210	20,873,253
2024-05-13	17.000	17.150	16.170	16.200	16.200	30,987,394
2024-05-10	16.620	16.690	16.290	16.360	16.360	13,456,236
2024-05-09	16.400	16.780	16.360	16.600	16.600	15,624,173
2024-05-08	16.450	16.630	16.230	16.360	16.360	13,427,573
2024-05-07	16.560	16.660	16.320	16.490	16.490	13,192,173
2024-05-06	16.370	16.740	16.310	16.600	16.600	18,323,500
2024-04-30	16.100	16.230	15.910	16.120	16.120	15,312,600
2024-04-29	15.600	16.170	15.590	16.110	16.110	23,149,600
2024-04-26	15.020	15.680	14.950	15.600	15.600	23,260,785

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.