Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	43.670	44.070	41.660	43.500	42.647	9,634,546
2022-01-27	44.270	45.100	42.660	42.900	42.059	12,125,439
2022-01-26	46.350	46.970	43.990	44.400	43.529	7,994,735
2022-01-25	45.940	47.900	45.620	46.160	45.255	7,252,887
2022-01-24	45.930	46.290	44.890	45.930	45.029	5,969,191
2022-01-21	45.200	45.790	44.500	45.200	44.314	8,337,608
2022-01-20	47.280	47.680	45.000	45.380	44.490	12,067,315
2022-01-19	49.800	51.130	46.240	47.130	46.206	19,778,626
2022-01-18	50.910	52.710	50.480	51.380	50.373	5,381,976
2022-01-17	50.400	51.580	49.950	51.000	50.000	4,738,402
2022-01-14	50.720	51.060	49.750	49.900	48.922	5,878,965
2022-01-13	51.780	52.590	50.580	51.050	50.049	5,782,103
2022-01-12	50.900	52.080	50.320	51.780	50.765	5,687,526
2022-01-11	49.570	51.380	49.220	50.900	49.902	8,664,618
2022-01-10	48.380	50.420	47.500	49.700	48.725	9,601,549
2022-01-07	49.700	50.180	47.740	48.380	47.431	9,723,906
2022-01-06	49.070	50.440	48.600	50.090	49.108	11,384,798
2022-01-05	50.500	50.600	48.890	49.210	48.245	14,796,115
2022-01-04	56.150	56.150	50.750	51.050	50.049	17,412,748
2021-12-31	58.910	58.910	55.010	56.260	55.157	9,091,604
2021-12-30	57.740	58.980	57.070	58.110	56.971	4,657,714
2021-12-29	55.510	59.560	55.510	57.870	56.735	6,305,076
2021-12-28	56.220	57.570	54.330	56.680	55.569	9,044,132
2021-12-27	55.660	56.750	53.400	56.500	55.392	6,711,881
2021-12-24	55.670	56.200	54.390	55.660	54.569	3,650,177
2021-12-23	53.460	55.580	53.010	55.300	54.216	7,374,603
2021-12-22	52.830	54.480	52.830	53.990	52.931	7,076,289
2021-12-21	52.430	54.300	52.430	53.300	52.255	5,989,191
2021-12-20	52.830	53.200	51.770	52.430	51.402	9,960,553
2021-12-17	57.840	58.500	54.490	54.900	53.824	7,614,791
2021-12-16	56.280	58.820	56.280	56.980	55.863	11,172,973
2021-12-15	59.640	59.980	54.550	55.000	53.922	14,463,463
2021-12-14	59.180	61.250	59.000	59.520	58.353	5,808,967
2021-12-13	59.700	61.160	58.820	59.560	58.392	9,131,952
2021-12-10	60.520	61.300	58.720	58.720	57.569	11,047,276
2021-12-09	61.350	61.880	58.410	61.410	60.206	13,763,001
2021-12-08	57.410	61.070	56.420	60.490	59.304	9,288,614
2021-12-07	56.470	58.180	56.300	57.010	55.892	4,366,994
2021-12-06	57.750	58.390	56.800	57.440	56.314	5,865,460
2021-12-03	58.450	59.340	57.430	58.470	57.324	5,423,892
2021-12-02	59.280	59.280	57.700	58.430	57.284	4,289,655
2021-12-01	60.000	61.260	58.700	59.080	57.922	5,357,208
2021-11-30	60.000	60.600	58.900	59.940	58.765	6,945,078
2021-11-29	62.100	63.000	59.970	60.210	59.029	10,590,875
2021-11-26	57.800	62.100	57.720	60.340	59.157	9,727,322
2021-11-25	57.200	58.510	55.430	57.370	56.245	8,557,035
2021-11-24	54.800	57.700	54.800	56.290	55.186	14,006,077
2021-11-23	53.840	53.900	51.820	53.550	52.500	6,359,050
2021-11-22	54.700	54.830	53.400	53.780	52.725	4,952,610
2021-11-19	55.430	55.620	53.450	54.100	53.039	7,421,024
2021-11-18	55.870	57.500	54.850	55.660	54.569	10,077,291
2021-11-17	54.800	57.770	54.800	56.110	55.010	9,994,304
2021-11-16	50.530	54.600	50.400	54.200	53.137	8,578,524
2021-11-15	51.800	52.500	49.500	50.710	49.716	4,387,223
2021-11-12	51.510	52.000	49.770	51.350	50.343	8,733,535
2021-11-11	48.760	53.360	48.760	51.510	50.500	16,927,589
2021-11-10	47.550	49.100	46.830	48.510	47.559	14,803,678
2021-11-09	45.390	46.780	44.460	46.040	45.137	8,326,788
2021-11-08	45.890	46.480	43.780	44.920	44.039	9,645,798
2021-11-05	45.890	46.870	45.500	45.950	45.049	7,599,911

← NewerPage 20 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.