Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	45.520	45.650	43.960	44.440	43.772	6,413,294
2023-01-31	46.810	46.860	45.000	45.150	44.471	3,669,145
2023-01-30	46.000	48.160	45.800	46.460	45.762	9,622,964
2023-01-20	46.760	46.770	45.910	46.030	45.338	3,293,919
2023-01-19	44.920	47.100	44.680	46.520	45.821	5,191,657
2023-01-18	45.050	45.630	44.760	45.060	44.383	3,095,859
2023-01-17	45.110	45.710	44.700	45.000	44.324	5,905,914
2023-01-16	43.380	46.500	43.060	45.430	44.747	8,855,389
2023-01-13	42.550	43.850	41.510	43.380	42.728	8,427,277
2023-01-12	41.790	42.800	41.520	42.350	41.713	6,400,016
2023-01-11	43.150	43.150	41.100	41.980	41.349	11,159,230
2023-01-10	43.290	43.880	42.710	43.210	42.561	7,965,465
2023-01-09	43.510	43.700	42.350	43.340	42.689	7,483,191
2023-01-06	44.170	44.170	43.200	43.510	42.856	4,755,346
2023-01-05	43.070	44.650	42.980	44.200	43.536	6,092,566
2023-01-04	42.170	43.600	41.820	43.490	42.836	6,433,055
2023-01-03	42.220	43.010	41.730	42.180	41.546	6,656,990
2022-12-30	42.510	43.060	42.150	42.430	41.792	5,303,103
2022-12-29	41.300	43.120	40.880	42.430	41.792	8,304,339
2022-12-28	39.870	41.890	39.640	41.400	40.778	9,818,802
2022-12-27	38.430	40.640	37.900	40.250	39.645	6,898,598
2022-12-26	38.160	38.890	38.010	38.530	37.951	4,103,601
2022-12-23	37.320	38.600	37.300	38.390	37.813	3,678,072
2022-12-22	37.150	38.400	36.560	37.880	37.311	5,940,993
2022-12-21	37.480	37.800	36.540	36.790	36.237	3,562,908
2022-12-20	37.690	38.380	37.010	37.950	37.380	4,541,720
2022-12-19	39.000	39.110	37.060	37.510	36.946	4,749,471
2022-12-16	38.270	38.990	38.120	38.950	38.365	3,370,568
2022-12-15	38.780	39.200	38.030	38.280	37.705	3,710,725
2022-12-14	39.680	40.260	38.810	38.870	38.286	3,351,898
2022-12-13	39.710	39.830	38.800	39.510	38.916	3,695,922
2022-12-12	39.500	39.960	39.060	39.660	39.064	4,603,482
2022-12-09	40.160	40.290	38.930	39.140	38.552	6,284,223
2022-12-08	40.710	41.140	40.010	40.300	39.694	4,365,201
2022-12-07	39.990	41.370	39.400	40.900	40.285	7,033,452
2022-12-06	39.780	40.800	39.200	40.010	39.409	7,038,377
2022-12-05	39.300	40.480	38.910	39.930	39.330	7,241,052
2022-12-02	40.020	40.480	38.590	38.900	38.315	5,852,453
2022-12-01	39.870	40.500	39.740	40.220	39.615	4,401,327
2022-11-30	40.290	40.640	39.360	39.600	39.005	4,152,598
2022-11-29	40.700	41.380	40.000	40.290	39.684	4,881,274
2022-11-28	40.020	40.760	39.750	40.300	39.694	3,587,116
2022-11-25	41.680	41.960	40.660	41.240	40.620	3,048,997
2022-11-24	42.050	42.490	41.510	41.880	41.251	3,120,461
2022-11-23	42.750	42.880	41.160	42.020	41.388	4,139,770
2022-11-22	43.420	43.900	42.480	42.700	42.058	4,563,452
2022-11-21	43.200	44.310	42.910	43.670	43.014	5,461,676
2022-11-18	43.910	44.140	42.850	43.670	43.014	5,750,988
2022-11-17	43.820	44.700	43.360	44.050	43.388	3,704,375
2022-11-16	43.900	44.820	42.890	44.300	43.634	8,645,252
2022-11-15	43.960	44.690	42.500	43.860	43.201	8,087,010
2022-11-14	42.590	44.000	41.410	43.490	42.836	10,543,562
2022-11-11	41.600	44.440	41.600	42.400	41.763	15,161,053
2022-11-10	41.560	42.000	40.450	40.550	39.941	5,438,240
2022-11-09	40.170	42.270	40.060	41.830	41.201	9,360,473
2022-11-08	39.830	42.000	39.800	40.420	39.812	13,864,673
2022-11-07	38.150	41.020	37.700	40.360	39.753	11,496,478
2022-11-04	37.730	38.560	37.440	38.200	37.626	7,054,720
2022-11-03	37.010	38.540	36.780	37.730	37.163	7,965,007
2022-11-02	37.360	38.490	37.040	37.500	36.936	8,428,472

← NewerPage 16 of 21 · 1,212 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.