Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	31.100	32.340	30.800	31.850	31.371	7,026,972
2023-04-26	30.630	31.410	30.210	31.160	30.692	9,430,125
2023-04-25	32.080	32.280	29.820	30.050	29.598	13,128,443
2023-04-24	33.290	33.530	32.000	32.190	31.706	9,160,546
2023-04-21	33.570	33.950	33.100	33.130	32.632	4,588,194
2023-04-20	34.280	34.750	33.510	33.660	33.154	5,503,782
2023-04-19	34.820	34.990	33.780	34.200	33.686	6,374,357
2023-04-18	35.000	35.060	34.460	34.800	34.277	5,893,212
2023-04-17	35.000	35.790	34.820	35.160	34.632	6,063,180
2023-04-14	36.330	36.920	35.000	35.180	34.651	10,815,719
2023-04-13	34.260	36.500	33.700	36.170	35.626	12,935,936
2023-04-12	34.880	35.350	34.000	34.300	33.784	6,282,447
2023-04-11	35.170	35.450	34.810	35.020	34.494	6,117,194
2023-04-10	34.350	35.900	34.230	35.160	34.632	13,102,605
2023-04-07	32.290	34.510	32.090	34.320	33.804	15,079,631
2023-04-06	32.240	32.780	31.960	32.310	31.824	8,443,729
2023-04-04	32.980	33.130	31.950	32.280	31.795	11,796,939
2023-04-03	33.280	33.590	32.900	32.970	32.474	9,821,690
2023-03-31	35.200	35.380	33.240	33.280	32.780	13,897,745
2023-03-30	35.000	35.380	34.740	35.170	34.641	4,164,272
2023-03-29	35.700	35.830	34.600	34.920	34.395	7,635,643
2023-03-28	37.200	37.360	35.600	35.770	35.232	8,154,490
2023-03-27	36.890	37.600	36.200	36.400	35.853	5,672,985
2023-03-24	37.570	37.670	36.800	36.890	36.336	2,868,781
2023-03-23	36.990	37.950	36.890	37.280	36.720	4,986,094
2023-03-22	37.990	38.300	37.040	37.430	36.867	7,544,340
2023-03-21	35.220	37.980	35.220	37.880	37.311	13,128,213
2023-03-20	34.780	35.760	34.110	35.190	34.661	7,291,250
2023-03-17	36.170	36.350	34.880	34.880	34.356	7,543,577
2023-03-16	36.850	37.330	35.680	36.060	35.518	6,950,406
2023-03-15	37.030	37.850	37.020	37.060	36.503	4,075,121
2023-03-14	36.860	37.220	36.550	37.030	36.473	4,144,324
2023-03-13	37.820	37.930	36.710	36.830	36.276	6,613,804
2023-03-10	37.260	38.210	36.970	37.910	37.340	5,222,566
2023-03-09	37.610	37.800	37.290	37.480	36.917	2,370,484
2023-03-08	37.790	38.070	37.290	37.550	36.986	3,411,704
2023-03-07	38.210	38.640	37.800	37.870	37.301	3,949,555
2023-03-06	38.720	38.800	38.100	38.280	37.705	5,543,146
2023-03-03	38.920	39.420	38.400	38.700	38.118	4,115,414
2023-03-02	39.110	39.510	38.850	38.930	38.345	2,924,366
2023-03-01	39.210	39.330	38.700	39.140	38.552	3,734,230
2023-02-28	39.320	39.570	38.900	39.390	38.798	4,173,131
2023-02-27	39.170	39.530	38.700	39.180	38.591	4,394,193
2023-02-24	39.620	39.670	39.170	39.280	38.690	2,955,740
2023-02-23	39.530	40.390	39.400	39.770	39.172	3,471,199
2023-02-22	40.100	40.500	39.420	39.490	38.896	5,070,267
2023-02-21	40.250	40.480	39.730	40.110	39.507	4,650,832
2023-02-20	39.780	40.370	39.230	40.240	39.635	5,634,701
2023-02-17	39.200	40.630	39.080	39.650	39.054	5,739,880
2023-02-16	39.730	40.380	39.200	39.460	38.867	5,993,255
2023-02-15	41.010	41.090	39.790	39.920	39.320	5,920,455
2023-02-14	41.280	41.490	40.430	41.000	40.384	5,018,382
2023-02-13	41.720	41.990	41.020	41.230	40.610	7,709,771
2023-02-10	42.180	42.600	41.430	41.900	41.270	4,035,884
2023-02-09	42.010	42.520	41.880	42.330	41.694	4,415,060
2023-02-08	42.100	42.680	41.910	42.090	41.457	2,858,319
2023-02-07	43.050	43.150	42.040	42.240	41.605	3,487,634
2023-02-06	43.540	43.880	42.250	42.610	41.970	4,193,295
2023-02-03	44.500	44.500	43.010	43.770	43.112	4,480,053
2023-02-02	44.570	45.120	43.780	44.500	43.831	6,334,801

← NewerPage 15 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.