Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.670	15.300	14.610	15.110	15.110	26,122,294
2024-04-24	14.940	14.940	14.580	14.720	14.720	16,445,000
2024-04-23	14.840	15.100	14.780	14.940	14.940	17,483,821
2024-04-22	14.730	15.000	14.560	14.840	14.840	16,338,609
2024-04-19	14.970	15.060	14.640	14.770	14.770	17,920,887
2024-04-18	15.240	15.410	14.970	15.120	15.120	18,096,296
2024-04-17	14.900	15.390	14.880	15.360	15.360	21,436,959
2024-04-16	15.320	15.560	14.900	14.920	14.920	22,026,279
2024-04-15	15.670	15.960	15.130	15.400	15.400	25,277,359
2024-04-12	15.830	15.990	15.580	15.760	15.760	15,866,304
2024-04-11	16.210	16.390	15.850	15.870	15.870	23,300,198
2024-04-10	16.550	16.880	16.200	16.430	16.430	27,703,399
2024-04-09	16.490	16.660	15.490	16.640	16.640	51,244,957
2024-04-08	17.720	17.830	17.050	17.060	17.060	21,389,740
2024-04-03	17.920	18.100	17.830	17.950	17.950	8,681,244
2024-04-02	18.160	18.170	17.760	17.970	17.970	9,654,411
2024-04-01	17.880	18.130	17.830	18.130	18.130	12,808,252
2024-03-29	17.950	18.030	17.490	17.830	17.830	8,205,996
2024-03-28	17.930	18.280	17.780	18.050	18.050	9,118,700
2024-03-27	18.180	18.540	17.970	17.990	17.990	9,043,122
2024-03-26	18.640	18.640	18.120	18.270	18.270	13,027,000
2024-03-25	19.030	19.500	18.620	18.660	18.660	11,818,451
2024-03-22	19.570	19.570	18.910	18.910	18.910	12,539,180
2024-03-21	19.750	19.900	19.510	19.570	19.570	8,355,524
2024-03-20	19.710	20.160	19.630	19.840	19.840	9,817,426
2024-03-19	19.980	20.090	19.750	19.750	19.750	9,575,558
2024-03-18	19.850	20.110	19.490	20.110	20.110	12,754,020
2024-03-15	19.830	20.480	19.460	19.790	19.790	15,231,933
2024-03-14	20.590	20.790	19.710	19.920	19.920	19,532,551
2024-03-13	20.140	20.140	19.680	19.900	19.900	10,373,730
2024-03-12	19.890	20.390	19.800	20.150	20.150	14,416,397
2024-03-11	19.060	19.620	18.920	19.600	19.600	11,655,371
2024-03-08	18.990	19.240	18.760	18.920	18.920	11,317,634
2024-03-07	19.750	20.050	18.820	18.870	18.870	22,802,775
2024-03-06	20.160	20.470	19.840	20.210	20.210	8,486,480
2024-03-05	20.820	20.820	20.170	20.250	20.250	12,195,090
2024-03-04	20.460	21.500	20.360	20.970	20.970	15,468,473
2024-03-01	20.710	20.710	20.210	20.460	20.460	10,642,588
2024-02-29	20.040	20.900	20.020	20.450	20.450	17,248,265
2024-02-28	20.710	21.480	20.270	20.280	20.280	15,061,252
2024-02-27	20.130	20.840	20.060	20.800	20.800	9,530,322
2024-02-26	19.870	20.600	19.700	20.250	20.250	12,762,600
2024-02-23	19.860	20.020	19.470	19.880	19.880	9,154,939
2024-02-22	19.600	19.880	19.550	19.840	19.840	8,493,220
2024-02-21	19.430	20.330	19.230	19.740	19.740	11,005,377
2024-02-20	19.440	19.930	19.220	19.670	19.670	9,086,872
2024-02-19	20.070	20.100	19.170	19.540	19.540	13,468,912
2024-02-08	19.780	21.080	19.300	20.070	20.070	17,315,623
2024-02-07	18.160	19.880	18.160	19.880	19.880	22,491,696
2024-02-06	16.470	18.200	16.300	18.070	18.070	13,342,192
2024-02-05	17.120	17.320	15.900	16.720	16.720	16,376,413
2024-02-02	18.310	18.490	16.710	17.210	17.210	12,500,721
2024-02-01	17.920	18.830	17.770	18.310	18.310	12,798,227
2024-01-31	18.810	18.910	17.890	17.930	17.930	10,581,849
2024-01-30	19.000	19.250	18.800	18.820	18.820	6,717,311
2024-01-29	19.630	20.030	19.000	19.190	19.190	11,145,644
2024-01-26	20.330	20.550	19.280	19.490	19.490	14,379,286
2024-01-25	19.900	20.650	19.750	20.530	20.530	8,948,563
2024-01-24	20.100	20.350	19.320	19.930	19.930	7,330,973
2024-01-23	19.660	20.080	19.430	19.860	19.860	7,210,040

← NewerPage 11 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.