Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.560	15.800	14.450	14.460	14.460	38,154,825
2026-07-16	15.600	16.300	15.350	16.030	16.030	45,042,010
2026-07-15	14.930	16.080	14.840	15.890	15.890	48,827,365
2026-07-14	14.620	15.150	14.360	15.080	15.080	30,208,405
2026-07-13	14.740	15.060	14.610	14.640	14.640	26,274,090
2026-07-10	13.750	15.060	13.620	14.770	14.770	36,587,694
2026-07-09	13.730	14.450	13.680	13.950	13.950	23,114,659
2026-07-08	14.560	15.010	14.060	14.110	14.110	24,005,563
2026-07-07	15.000	15.120	14.600	14.640	14.640	27,838,852
2026-07-06	14.420	15.400	14.360	15.300	15.300	39,642,070
2026-07-03	14.400	14.750	14.180	14.640	14.640	32,380,206
2026-07-02	13.900	14.590	13.840	14.510	14.510	46,735,885
2026-07-01	13.570	13.900	13.170	13.840	13.840	32,210,557
2026-06-30	13.660	13.830	13.510	13.660	13.660	26,639,586
2026-06-29	12.810	13.640	12.600	13.580	13.580	32,474,765
2026-06-26	13.070	13.330	12.840	12.840	12.840	15,477,626
2026-06-25	13.200	13.330	12.760	13.140	13.140	22,707,749
2026-06-24	13.260	13.540	13.190	13.400	13.400	25,718,060
2026-06-23	12.740	13.330	12.720	13.190	13.190	17,633,813
2026-06-22	13.020	13.020	12.480	12.910	12.910	17,571,448
2026-06-18	12.940	13.240	12.840	13.120	13.120	16,170,101
2026-06-17	12.630	13.080	12.620	12.970	12.970	18,742,253
2026-06-16	12.720	12.760	12.550	12.610	12.610	9,426,998
2026-06-15	12.780	12.860	12.640	12.730	12.730	12,375,799
2026-06-12	12.180	12.780	12.110	12.780	12.780	18,883,450
2026-06-11	12.350	12.490	12.050	12.180	12.180	8,917,725
2026-06-10	12.280	12.550	12.250	12.520	12.420	9,166,433
2026-06-09	12.200	12.490	12.100	12.350	12.251	9,193,700
2026-06-08	12.210	12.410	12.110	12.200	12.103	11,522,556
2026-06-05	12.450	12.550	12.320	12.350	12.251	8,983,667
2026-06-04	12.580	12.620	12.290	12.340	12.241	8,092,372
2026-06-03	12.800	12.850	12.540	12.560	12.560	9,372,300
2026-06-02	12.810	13.130	12.720	12.780	12.780	13,525,226
2026-06-01	12.600	12.800	12.580	12.790	12.790	9,502,696
2026-05-29	12.510	12.750	12.480	12.640	12.640	13,485,059
2026-05-28	12.730	12.740	12.420	12.480	12.480	10,149,298
2026-05-27	12.770	12.960	12.660	12.720	12.720	12,051,363
2026-05-26	12.790	13.050	12.720	12.830	12.830	16,489,536
2026-05-25	12.880	12.880	12.430	12.590	12.590	15,574,506
2026-05-22	13.080	13.120	12.790	12.830	12.830	11,246,133
2026-05-21	13.130	13.300	13.020	13.060	13.060	14,233,724
2026-05-20	13.150	13.220	12.960	13.110	13.110	9,127,158
2026-05-19	12.780	13.340	12.780	13.210	13.210	18,270,600
2026-05-18	12.980	12.980	12.700	12.780	12.780	11,122,926
2026-05-15	13.140	13.250	12.950	12.990	12.990	14,365,736
2026-05-14	13.510	13.580	13.140	13.140	13.140	17,755,107
2026-05-13	13.590	13.650	13.450	13.530	13.530	14,145,670
2026-05-12	13.900	13.900	13.610	13.650	13.650	21,885,345
2026-05-11	13.690	14.040	13.520	14.000	14.000	28,940,525
2026-05-08	13.650	13.740	13.560	13.690	13.690	14,911,921
2026-05-07	13.650	13.710	13.580	13.640	13.640	15,096,691
2026-05-06	13.790	13.840	13.550	13.600	13.600	24,256,543
2026-04-30	13.910	14.030	13.750	13.790	13.790	15,223,870
2026-04-29	14.010	14.090	13.860	13.960	13.960	20,152,442
2026-04-28	14.050	14.370	14.050	14.150	14.150	23,547,739
2026-04-27	14.650	14.770	14.000	14.020	14.020	41,750,757
2026-04-24	15.090	15.370	14.890	14.890	14.890	36,456,900
2026-04-23	16.900	16.930	16.490	16.540	16.540	12,532,268
2026-04-22	16.620	16.960	16.610	16.940	16.940	9,484,672
2026-04-21	16.950	17.170	16.630	16.700	16.700	10,434,700

← NewerPage 2 of 3 · 121 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.