Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	25.830	25.950	25.480	25.590	25.590	5,070,394
2023-07-26	25.310	26.060	25.280	25.820	25.820	7,316,617
2023-07-25	25.530	25.700	25.180	25.450	25.450	6,386,133
2023-07-24	24.890	25.500	24.740	25.240	25.240	6,503,616
2023-07-21	24.840	25.350	24.670	24.920	24.920	7,156,679
2023-07-20	25.190	25.650	24.710	24.750	24.750	11,507,349
2023-07-19	25.160	25.420	24.740	24.820	24.820	6,860,824
2023-07-18	25.210	25.540	25.030	25.160	25.160	7,544,866
2023-07-17	25.260	25.460	24.950	25.150	25.150	6,115,810
2023-07-14	25.990	26.150	25.700	25.750	25.750	5,271,414
2023-07-13	25.620	26.400	25.620	26.040	26.040	7,569,566
2023-07-12	26.130	26.180	25.470	25.530	25.530	6,100,114
2023-07-11	26.150	26.390	25.950	26.230	26.230	4,603,931
2023-07-10	26.100	27.100	26.100	26.610	26.210	9,119,494
2023-07-07	26.650	26.860	25.930	26.100	25.708	9,563,178
2023-07-06	27.500	27.550	26.720	26.760	26.358	7,392,921
2023-07-05	28.130	28.400	27.600	27.680	27.264	3,348,700
2023-07-04	27.750	28.220	27.420	28.120	27.697	6,160,310
2023-07-03	27.380	27.900	27.260	27.730	27.313	5,436,099
2023-06-30	27.130	28.050	27.020	27.380	26.968	7,564,144
2023-06-29	27.450	27.690	26.880	27.170	26.762	5,353,718
2023-06-28	27.390	27.530	27.080	27.450	27.037	5,406,209
2023-06-27	28.020	28.270	27.360	27.380	26.968	6,775,847
2023-06-26	27.700	28.600	27.520	27.940	27.520	7,719,743
2023-06-21	28.830	29.240	26.920	27.920	27.500	18,522,028
2023-06-20	29.680	29.780	28.850	28.960	28.525	6,106,537
2023-06-19	30.190	30.240	29.270	29.290	28.850	5,878,444
2023-06-16	30.200	30.570	29.640	30.200	29.746	9,034,574
2023-06-15	28.290	30.380	28.100	30.270	29.815	14,884,156
2023-06-14	28.080	28.980	27.900	28.190	27.766	7,125,357
2023-06-13	28.640	29.240	27.870	27.940	27.520	8,475,906
2023-06-12	28.310	28.850	28.110	28.560	28.131	6,004,778
2023-06-09	27.190	28.710	27.100	28.600	28.170	15,802,355
2023-06-08	27.440	27.520	26.860	27.050	26.643	5,657,079
2023-06-07	27.970	28.360	27.340	27.400	26.988	6,138,102
2023-06-06	28.660	28.790	27.760	27.830	27.412	6,173,606
2023-06-05	29.750	29.750	28.660	28.700	28.269	5,735,333
2023-06-02	29.750	29.850	29.160	29.560	29.116	3,344,889
2023-06-01	29.130	30.300	28.860	29.560	29.116	6,789,250
2023-05-31	29.900	30.140	29.110	29.130	28.692	5,034,632
2023-05-30	30.300	30.500	29.160	29.840	29.391	5,033,675
2023-05-29	30.580	30.780	29.700	30.340	29.884	7,339,524
2023-05-26	30.840	31.130	30.600	30.700	30.239	4,564,964
2023-05-25	31.020	31.270	30.570	30.730	30.268	3,653,792
2023-05-24	31.520	31.840	31.080	31.220	30.751	3,971,002
2023-05-23	31.030	32.020	31.030	31.760	31.283	6,790,792
2023-05-22	30.920	31.650	30.620	31.180	30.711	4,268,013
2023-05-19	30.250	30.980	30.170	30.920	30.455	4,071,371
2023-05-18	30.910	31.150	30.200	30.350	29.894	5,072,611
2023-05-17	31.380	31.390	30.600	30.930	30.465	4,052,226
2023-05-16	31.860	32.030	31.310	31.380	30.908	4,507,077
2023-05-15	31.090	31.950	30.780	31.860	31.381	3,866,317
2023-05-12	31.150	31.640	30.950	31.100	30.633	4,294,009
2023-05-11	31.260	31.880	30.760	31.390	30.918	5,768,469
2023-05-10	30.540	31.200	30.160	30.910	30.445	5,652,915
2023-05-09	30.940	31.450	30.600	30.620	30.160	4,300,782
2023-05-08	30.950	31.530	30.470	31.300	30.830	7,415,115
2023-05-05	31.780	31.780	30.790	31.170	30.702	5,636,156
2023-05-04	31.900	32.390	31.520	31.850	31.371	7,394,836
2023-04-28	31.970	33.190	31.860	32.060	31.578	8,430,358

← NewerPage 14 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.