Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	20.600	20.610	19.430	19.620	19.620	8,084,180
2024-01-19	20.760	20.950	20.600	20.620	20.620	5,145,171
2024-01-18	20.620	20.870	20.220	20.820	20.820	8,055,622
2024-01-17	21.330	21.390	20.660	20.670	20.670	7,387,975
2024-01-16	21.620	21.750	20.930	21.400	21.400	11,029,385
2024-01-15	21.660	22.090	21.560	21.660	21.660	6,424,000
2024-01-12	22.200	22.460	21.780	21.870	21.870	7,699,052
2024-01-11	22.500	22.580	21.550	22.310	22.310	15,964,904
2024-01-10	21.570	21.900	21.210	21.480	21.480	5,919,409
2024-01-09	21.350	21.740	21.200	21.560	21.560	6,996,009
2024-01-08	21.950	21.970	21.290	21.290	21.290	10,652,946
2024-01-05	22.480	22.710	21.730	21.920	21.920	9,988,981
2024-01-04	22.910	22.980	22.350	22.480	22.480	7,519,600
2024-01-03	23.100	23.540	22.750	22.960	22.960	9,699,536
2024-01-02	24.270	24.280	23.060	23.160	23.160	13,323,358
2023-12-29	24.190	24.380	23.910	24.210	24.210	8,436,599
2023-12-28	23.310	24.290	23.120	24.180	24.180	7,336,951
2023-12-27	23.360	23.500	23.080	23.350	23.350	5,510,392
2023-12-26	23.700	23.760	23.000	23.070	23.070	7,529,123
2023-12-25	23.630	23.980	23.610	23.820	23.820	3,723,606
2023-12-22	24.190	24.210	23.450	23.730	23.730	10,937,644
2023-12-21	24.400	24.570	24.040	24.260	24.260	7,668,516
2023-12-20	24.810	25.060	24.470	24.550	24.550	3,626,817
2023-12-19	25.150	25.290	24.600	24.800	24.800	5,770,837
2023-12-18	24.830	25.520	24.800	25.270	25.270	5,671,731
2023-12-15	25.510	25.750	25.000	25.040	25.040	5,958,867
2023-12-14	25.850	26.340	25.370	25.400	25.400	8,065,728
2023-12-13	25.650	25.890	25.330	25.410	25.410	6,012,141
2023-12-12	25.770	25.980	25.650	25.820	25.820	4,293,343
2023-12-11	25.220	25.920	24.900	25.800	25.800	8,783,200
2023-12-08	25.500	25.660	25.150	25.400	25.400	10,140,858
2023-12-07	25.890	26.100	25.430	25.620	25.620	7,816,702
2023-12-06	25.520	26.450	25.500	26.020	26.020	9,236,237
2023-12-05	25.320	25.950	25.210	25.720	25.720	9,775,326
2023-12-04	28.000	28.010	25.540	25.630	25.630	22,268,843
2023-12-01	27.460	28.160	27.240	28.130	28.130	8,549,083
2023-11-30	27.380	28.060	27.310	27.460	27.460	8,978,912
2023-11-29	27.520	27.870	27.320	27.550	27.550	6,446,260
2023-11-28	26.610	27.590	26.400	27.530	27.530	10,332,856
2023-11-27	27.090	27.130	26.480	26.610	26.610	6,855,461
2023-11-24	27.250	27.380	26.690	26.980	26.980	7,272,834
2023-11-23	27.630	27.950	27.000	27.320	27.320	8,466,450
2023-11-22	28.010	28.150	27.400	27.530	27.530	7,175,965
2023-11-21	28.060	28.790	27.840	28.230	28.230	11,763,974
2023-11-20	27.300	28.130	27.150	27.990	27.990	9,160,497
2023-11-17	27.260	27.600	27.120	27.360	27.360	6,745,384
2023-11-16	28.430	28.550	27.280	27.380	27.380	10,846,593
2023-11-15	29.000	29.390	28.210	28.550	28.550	9,387,858
2023-11-14	28.190	28.410	27.880	28.300	28.300	6,336,755
2023-11-13	28.720	28.850	28.050	28.170	28.170	6,546,721
2023-11-10	28.310	28.890	28.150	28.540	28.540	5,764,482
2023-11-09	29.230	29.700	28.600	28.690	28.690	9,248,384
2023-11-08	28.660	29.500	28.590	29.060	29.060	12,754,718
2023-11-07	29.000	29.370	28.480	28.640	28.640	12,993,276
2023-11-06	28.950	29.330	28.460	29.290	29.290	16,230,637
2023-11-03	28.190	28.520	27.860	28.180	28.180	11,454,500
2023-11-02	28.680	28.830	28.080	28.120	28.120	10,158,406
2023-11-01	29.790	29.880	28.510	28.530	28.530	17,096,838
2023-10-31	29.480	30.790	29.050	29.730	29.730	25,118,496
2023-10-30	26.740	29.190	26.680	29.190	29.190	14,513,572

← NewerPage 12 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.