Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	25.000	26.660	24.720	26.540	26.540	10,872,202
2023-10-26	24.780	25.170	24.700	25.120	25.120	6,421,880
2023-10-25	26.190	26.420	24.810	25.000	25.000	10,524,402
2023-10-24	26.170	26.560	25.700	25.950	25.950	5,772,736
2023-10-23	27.260	27.320	25.980	26.270	26.270	7,190,283
2023-10-20	27.660	27.850	27.270	27.350	27.350	3,923,437
2023-10-19	28.600	28.600	27.770	27.850	27.850	5,242,300
2023-10-18	29.100	29.100	28.250	29.000	29.000	5,337,392
2023-10-17	29.170	29.310	28.660	29.280	29.280	5,370,178
2023-10-16	29.730	30.100	29.050	29.240	29.240	6,536,133
2023-10-13	29.410	30.340	29.100	29.750	29.750	7,912,542
2023-10-12	29.800	30.030	28.900	29.550	29.550	10,420,952
2023-10-11	28.410	29.960	28.390	29.880	29.880	14,768,266
2023-10-10	28.480	28.710	28.110	28.420	28.420	6,990,932
2023-10-09	28.860	29.000	28.100	28.500	28.500	6,269,572
2023-09-28	29.080	29.500	28.830	28.980	28.980	9,653,266
2023-09-27	26.700	29.490	26.700	29.270	29.270	18,106,310
2023-09-26	27.270	27.340	26.770	26.900	26.900	3,810,305
2023-09-25	26.890	27.770	26.710	27.270	27.270	8,316,566
2023-09-22	26.360	26.930	26.010	26.900	26.900	5,176,807
2023-09-21	26.850	27.050	26.270	26.430	26.430	4,620,588
2023-09-20	27.310	27.660	26.870	27.010	27.010	4,599,095
2023-09-19	27.370	27.640	27.020	27.370	27.370	7,024,807
2023-09-18	25.990	27.270	25.980	27.200	27.200	10,596,643
2023-09-15	25.380	26.680	25.230	26.140	26.140	9,556,668
2023-09-14	25.300	26.260	25.300	25.400	25.400	5,631,155
2023-09-13	25.200	25.430	25.000	25.340	25.340	3,829,236
2023-09-12	25.300	25.760	25.100	25.330	25.330	5,507,053
2023-09-11	24.730	25.670	24.600	25.400	25.400	6,809,612
2023-09-08	24.800	25.390	24.630	24.700	24.700	4,364,735
2023-09-07	25.170	25.370	24.710	24.770	24.770	5,701,049
2023-09-06	26.010	26.010	25.080	25.300	25.300	6,661,959
2023-09-05	26.760	26.820	25.930	26.010	26.010	7,057,703
2023-09-04	26.770	27.100	26.470	26.850	26.850	5,088,762
2023-09-01	27.010	27.260	26.650	26.750	26.750	3,895,637
2023-08-31	27.080	27.400	26.570	27.180	27.180	7,798,984
2023-08-30	26.590	27.390	26.160	27.080	27.080	10,193,811
2023-08-29	24.950	26.730	24.800	26.550	26.550	12,641,178
2023-08-28	26.300	26.500	24.940	25.300	25.300	11,281,919
2023-08-25	26.840	26.840	24.280	25.320	25.320	26,182,874
2023-08-24	25.240	27.190	25.200	26.980	26.980	11,117,654
2023-08-23	25.720	25.730	25.210	25.230	25.230	4,021,414
2023-08-22	26.310	26.550	25.450	25.840	25.840	7,242,040
2023-08-21	26.150	26.900	25.990	26.340	26.340	7,031,799
2023-08-18	26.670	26.950	26.100	26.150	26.150	5,231,274
2023-08-17	26.590	26.960	26.110	26.770	26.770	8,022,195
2023-08-16	26.240	27.260	25.900	26.820	26.820	18,259,886
2023-08-15	28.100	28.100	25.350	26.010	26.010	27,880,411
2023-08-14	28.270	28.410	27.520	28.160	28.160	7,068,215
2023-08-11	28.800	29.190	28.340	28.410	28.410	6,135,896
2023-08-10	28.610	29.000	28.150	28.850	28.850	8,531,281
2023-08-09	27.520	28.680	27.380	28.470	28.470	11,329,586
2023-08-08	27.400	27.700	26.900	27.600	27.600	5,672,033
2023-08-07	28.100	28.170	27.270	27.430	27.430	6,126,417
2023-08-04	28.500	28.680	27.920	27.970	27.970	8,707,951
2023-08-03	27.020	28.650	26.950	28.510	28.510	12,642,915
2023-08-02	27.730	27.880	26.810	26.940	26.940	8,240,117
2023-08-01	27.240	28.820	27.240	27.710	27.710	16,076,400
2023-07-31	26.150	27.580	26.110	26.930	26.930	13,731,666
2023-07-28	25.460	26.050	25.230	26.030	26.030	6,413,291

← NewerPage 13 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.