Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	46.900	47.780	46.100	47.300	46.589	5,628,383
2022-07-29	49.850	49.950	46.280	46.850	46.146	8,887,006
2022-07-28	48.500	50.190	48.060	49.940	49.189	5,491,220
2022-07-27	48.900	49.350	47.780	48.110	47.387	5,326,329
2022-07-26	49.440	49.490	48.560	48.900	48.165	2,705,070
2022-07-25	49.230	49.690	48.700	48.950	48.214	3,174,335
2022-07-22	51.850	51.880	48.880	49.240	48.500	5,276,595
2022-07-21	51.400	51.710	50.280	50.830	50.066	3,085,867
2022-07-20	50.900	52.490	50.610	51.130	50.361	4,669,069
2022-07-19	51.920	52.000	50.220	50.920	50.155	4,959,192
2022-07-18	52.090	52.510	49.980	51.880	51.100	5,029,994
2022-07-15	53.580	54.320	52.220	52.310	51.524	5,481,305
2022-07-14	52.500	54.470	52.220	53.990	53.178	6,116,418
2022-07-13	53.640	55.800	52.050	52.050	51.268	5,590,808
2022-07-12	56.130	56.280	51.130	53.800	52.745	12,260,706
2022-07-11	55.330	56.510	53.690	54.790	53.716	3,346,470
2022-07-08	55.040	56.160	54.600	55.310	54.225	3,404,598
2022-07-07	55.980	55.980	53.920	54.900	53.824	6,111,759
2022-07-06	57.000	59.100	55.000	56.000	54.902	7,771,130
2022-07-05	55.000	57.200	53.310	56.510	55.402	9,918,844
2022-07-04	50.270	55.300	50.050	54.960	53.882	8,854,371
2022-07-01	51.580	51.820	50.150	50.270	49.284	3,998,818
2022-06-30	49.110	52.300	48.760	51.700	50.686	6,352,131
2022-06-29	49.230	50.630	48.900	49.150	48.186	3,412,259
2022-06-28	50.470	50.900	48.900	49.520	48.549	4,233,497
2022-06-27	50.000	51.920	49.960	51.000	50.000	5,555,544
2022-06-24	47.200	50.300	46.000	50.300	49.314	7,253,578
2022-06-23	48.260	48.360	46.000	47.180	46.255	7,037,516
2022-06-22	49.000	49.710	48.000	48.060	47.118	3,148,837
2022-06-21	48.440	50.250	47.900	49.150	48.186	5,887,686
2022-06-20	48.920	49.980	48.100	48.200	47.255	6,872,684
2022-06-17	48.410	49.200	47.710	48.990	48.029	4,764,873
2022-06-16	48.180	49.230	47.800	48.830	47.873	5,287,219
2022-06-15	47.200	49.480	47.000	48.350	47.402	8,839,832
2022-06-14	45.980	47.680	45.360	47.200	46.275	8,949,190
2022-06-13	46.570	46.800	44.380	46.660	45.745	11,298,554
2022-06-10	46.900	47.680	46.500	47.160	46.235	5,318,036
2022-06-09	48.210	48.790	47.100	47.460	46.529	6,021,560
2022-06-08	45.990	49.080	45.990	48.690	47.735	11,130,216
2022-06-07	45.720	47.100	45.420	46.450	45.539	7,309,859
2022-06-06	43.220	45.960	43.030	45.500	44.608	8,705,996
2022-06-02	44.510	44.830	41.380	43.800	42.941	15,528,800
2022-06-01	47.000	47.000	44.470	45.030	44.147	8,769,251
2022-05-31	44.690	47.600	43.900	47.580	46.647	10,760,883
2022-05-30	45.600	45.700	44.000	44.730	43.853	6,217,245
2022-05-27	45.790	47.130	44.880	45.800	44.902	8,225,367
2022-05-26	46.400	46.600	45.530	45.900	45.000	3,156,359
2022-05-25	45.900	46.650	45.510	46.250	45.343	3,298,170
2022-05-24	48.370	48.730	46.180	46.220	45.314	6,262,583
2022-05-23	48.700	49.350	47.780	48.570	47.618	5,133,312
2022-05-20	49.200	51.190	47.800	48.700	47.745	8,373,191
2022-05-19	49.200	50.210	48.000	49.100	48.137	3,741,132
2022-05-18	50.200	51.280	49.170	49.210	48.245	4,769,842
2022-05-17	49.490	50.240	48.890	49.720	48.745	3,682,096
2022-05-16	50.060	50.880	49.480	49.790	48.814	4,328,135
2022-05-13	51.220	51.500	48.350	50.530	49.539	8,883,877
2022-05-12	50.550	52.210	49.970	50.900	49.902	6,532,141
2022-05-11	49.480	52.400	49.420	50.640	49.647	6,920,369
2022-05-10	46.000	50.900	46.000	49.950	48.971	9,651,945
2022-05-09	45.380	47.300	44.860	46.910	45.990	5,303,818

← NewerPage 18 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.