Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	45.000	45.800	44.700	45.370	44.480	4,328,707
2022-05-05	46.620	46.990	44.250	46.280	45.373	8,854,606
2022-04-29	46.010	47.200	45.400	47.180	46.255	6,295,467
2022-04-28	45.800	46.890	45.350	46.290	45.382	5,209,503
2022-04-27	44.430	46.580	44.200	46.200	45.294	5,664,826
2022-04-26	43.910	46.300	42.830	44.850	43.971	6,389,253
2022-04-25	45.000	45.680	43.270	43.300	42.451	5,115,809
2022-04-22	44.140	46.450	43.610	45.480	44.588	6,701,994
2022-04-21	45.240	46.500	44.300	44.580	43.706	7,101,257
2022-04-20	47.000	47.000	43.700	44.700	43.824	9,848,573
2022-04-19	46.330	46.940	45.530	46.440	45.529	3,804,739
2022-04-18	45.350	46.760	45.300	46.490	45.578	3,242,602
2022-04-15	44.150	46.980	44.020	46.180	45.275	5,443,195
2022-04-14	44.730	45.450	44.020	44.640	43.765	3,124,525
2022-04-13	45.510	46.440	43.500	44.180	43.314	6,703,292
2022-04-12	43.020	46.150	43.010	45.830	44.931	7,082,152
2022-04-11	44.010	44.300	42.880	43.500	42.647	6,074,854
2022-04-08	44.270	45.090	43.460	44.270	43.402	6,219,429
2022-04-07	46.250	46.900	44.000	44.290	43.422	9,335,148
2022-04-06	46.700	47.210	45.310	47.100	46.176	7,306,914
2022-04-01	47.930	48.090	46.000	46.420	45.510	12,013,937
2022-03-31	48.420	50.510	47.500	48.480	47.529	8,399,207
2022-03-30	49.200	49.580	47.990	48.470	47.520	6,769,534
2022-03-29	49.000	50.480	48.280	49.190	48.225	6,561,396
2022-03-28	48.090	49.900	47.300	49.600	48.627	7,850,009
2022-03-25	51.000	51.000	48.000	48.180	47.235	10,435,502
2022-03-24	47.740	52.000	47.080	51.470	50.461	16,877,902
2022-03-23	46.100	49.020	45.300	48.180	47.235	14,426,193
2022-03-22	48.950	48.970	46.010	46.490	45.578	15,541,706
2022-03-21	47.030	50.680	46.400	50.160	49.176	20,615,935
2022-03-18	46.790	49.950	46.100	46.850	45.931	21,616,603
2022-03-17	50.530	55.590	47.530	49.010	48.049	35,570,892
2022-03-16	51.000	51.320	47.800	50.540	49.549	14,632,450
2022-03-15	51.200	52.350	49.490	50.020	49.039	13,749,312
2022-03-14	52.140	56.200	51.230	52.880	51.843	27,630,404
2022-03-11	49.850	52.890	49.300	51.710	50.696	17,699,657
2022-03-10	47.900	51.150	47.500	51.050	50.049	15,767,107
2022-03-09	48.600	49.360	44.500	46.500	45.588	12,830,050
2022-03-08	48.050	51.380	47.990	48.400	47.451	16,192,239
2022-03-07	49.000	49.970	47.280	48.800	47.843	11,451,504
2022-03-04	46.770	51.500	46.680	49.010	48.049	12,143,903
2022-03-03	48.050	48.600	46.910	47.460	46.529	6,244,684
2022-03-02	49.000	49.060	46.900	47.400	46.471	8,902,224
2022-03-01	48.070	50.300	47.050	49.590	48.618	12,738,580
2022-02-28	47.680	50.250	46.380	47.860	46.922	12,602,930
2022-02-25	44.480	48.390	44.480	47.710	46.775	14,967,572
2022-02-24	45.010	45.700	43.170	43.990	43.127	10,557,550
2022-02-23	42.140	45.200	42.130	45.010	44.127	12,085,122
2022-02-22	43.160	44.250	41.910	42.400	41.569	6,342,408
2022-02-21	43.500	44.600	41.670	43.450	42.598	12,962,182
2022-02-18	41.950	42.330	41.410	41.820	41.000	4,436,201
2022-02-17	42.490	42.650	41.330	41.990	41.167	8,140,918
2022-02-16	43.380	43.660	42.090	42.420	41.588	9,382,564
2022-02-15	39.930	43.980	39.540	43.510	42.657	12,860,343
2022-02-14	40.000	41.510	39.900	40.130	39.343	7,132,062
2022-02-11	40.000	40.460	39.440	39.600	38.824	13,032,305
2022-02-10	42.850	42.990	40.000	40.200	39.412	14,171,611
2022-02-09	42.680	43.200	39.890	42.510	41.676	14,137,259
2022-02-08	42.320	43.430	41.800	42.960	42.118	7,800,252
2022-02-07	44.100	44.980	43.610	44.000	43.137	7,310,351

← NewerPage 19 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.