Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.950	17.090	16.920	16.960	16.960	9,764,200
2026-04-17	17.350	17.380	16.940	17.020	17.020	12,495,307
2026-04-16	17.460	17.570	17.260	17.390	17.390	10,506,512
2026-04-15	17.570	17.790	17.200	17.470	17.470	17,914,183
2026-04-14	17.060	17.270	16.890	17.260	17.260	12,613,400
2026-04-13	17.200	17.210	16.960	16.980	16.980	11,103,900
2026-04-10	17.150	17.630	17.090	17.340	17.340	15,555,064
2026-04-09	17.150	17.720	17.030	17.210	17.210	15,480,100
2026-04-08	17.160	17.380	16.970	17.190	17.190	16,095,100
2026-04-07	16.950	17.180	16.580	16.840	16.840	19,031,036
2026-04-03	17.350	17.490	17.030	17.050	17.050	16,555,673
2026-04-02	17.750	17.860	17.360	17.660	17.660	19,488,930
2026-04-01	17.310	17.760	17.030	17.740	17.740	30,209,472
2026-03-31	17.100	17.630	17.090	17.220	17.220	22,071,758
2026-03-30	16.450	17.150	16.390	17.090	17.090	21,241,809
2026-03-27	15.650	16.610	15.590	16.590	16.590	17,174,411
2026-03-26	15.700	16.190	15.700	15.800	15.800	11,536,255
2026-03-25	15.830	15.920	15.660	15.770	15.770	10,813,720
2026-03-24	15.500	15.850	15.410	15.840	15.840	12,767,109
2026-03-23	15.950	15.950	15.110	15.280	15.280	17,296,227
2026-03-20	16.360	16.600	16.220	16.220	16.220	9,765,920
2026-03-19	16.660	16.660	16.270	16.360	16.360	10,734,800
2026-03-18	16.720	16.850	16.570	16.760	16.760	7,734,546
2026-03-17	16.880	17.120	16.710	16.720	16.720	12,917,616
2026-03-16	16.780	16.980	16.690	16.880	16.880	8,597,100
2026-03-13	16.830	16.930	16.660	16.820	16.820	9,085,800
2026-03-12	16.830	16.970	16.690	16.890	16.890	9,314,106
2026-03-11	16.870	16.910	16.780	16.820	16.820	6,852,264
2026-03-10	16.750	16.920	16.720	16.820	16.820	9,204,100
2026-03-09	16.650	16.710	16.410	16.630	16.630	10,675,788
2026-03-06	16.320	16.860	16.200	16.820	16.820	12,580,891
2026-03-05	16.500	16.550	16.280	16.350	16.350	9,843,935
2026-03-04	16.340	16.550	16.220	16.260	16.260	11,027,764
2026-03-03	17.020	17.150	16.450	16.490	16.490	16,991,508
2026-03-02	17.330	17.580	16.860	17.000	17.000	20,269,936
2026-02-27	17.620	17.720	17.580	17.640	17.640	6,592,501
2026-02-26	17.830	17.870	17.570	17.660	17.660	11,633,414
2026-02-25	17.660	17.950	17.630	17.820	17.820	8,500,400
2026-02-24	17.780	17.790	17.560	17.650	17.650	8,432,408
2026-02-13	17.980	18.000	17.550	17.550	17.550	12,260,991
2026-02-12	17.930	18.250	17.910	18.010	18.010	9,046,845
2026-02-11	18.020	18.130	17.880	17.970	17.970	8,126,894
2026-02-10	17.950	18.150	17.890	18.010	18.010	11,062,784
2026-02-09	17.950	18.030	17.850	17.950	17.950	9,402,040
2026-02-06	17.930	18.050	17.720	17.880	17.880	12,601,505
2026-02-05	17.950	18.080	17.850	17.920	17.920	9,513,515
2026-02-04	17.780	17.970	17.650	17.950	17.950	10,329,133
2026-02-03	17.730	17.940	17.620	17.860	17.860	10,337,362
2026-02-02	18.200	18.240	17.630	17.660	17.660	14,841,018
2026-01-30	18.470	18.660	18.150	18.240	18.240	14,504,248
2026-01-29	18.300	18.590	18.050	18.430	18.430	13,079,294
2026-01-28	18.710	18.740	18.340	18.370	18.370	13,363,466
2026-01-27	19.050	19.080	18.330	18.710	18.710	16,931,386
2026-01-26	19.310	19.400	18.840	19.070	19.070	19,418,806
2026-01-23	19.060	19.440	19.060	19.300	19.300	13,472,324
2026-01-22	19.260	19.390	18.970	19.030	19.030	14,879,402
2026-01-21	19.150	19.580	19.150	19.320	19.320	14,626,432
2026-01-20	19.500	19.580	19.100	19.200	19.200	16,153,760
2026-01-19	19.640	19.870	19.400	19.470	19.470	17,318,362
2026-01-16	19.700	19.820	19.450	19.640	19.640	16,627,361

← NewerPage 3 of 21 · 1,215 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.