Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.560	19.910	19.430	19.740	19.740	18,572,693
2026-01-14	19.590	20.200	19.310	19.610	19.610	32,911,139
2026-01-13	19.570	20.150	19.560	19.650	19.650	37,761,243
2026-01-12	19.550	19.700	19.190	19.440	19.440	22,973,051
2026-01-09	18.790	19.480	18.760	19.440	19.440	24,319,036
2026-01-08	18.700	18.970	18.700	18.840	18.840	14,977,168
2026-01-07	18.610	18.880	18.560	18.690	18.690	15,003,763
2026-01-06	18.600	18.650	18.410	18.600	18.600	13,198,930
2026-01-05	17.920	18.620	17.920	18.590	18.590	19,456,646
2025-12-31	18.060	18.280	17.900	17.900	17.900	9,590,032
2025-12-30	18.130	18.220	18.050	18.060	18.060	8,032,200
2025-12-29	18.110	18.280	18.080	18.190	18.190	8,519,814
2025-12-26	18.400	18.410	18.130	18.140	18.140	10,154,457
2025-12-25	18.300	18.450	18.180	18.380	18.380	8,322,831
2025-12-24	18.190	18.380	18.170	18.270	18.270	7,207,379
2025-12-23	18.230	18.360	18.140	18.190	18.190	8,738,794
2025-12-22	18.230	18.360	18.150	18.220	18.220	8,766,312
2025-12-19	18.020	18.390	17.910	18.290	18.290	11,914,835
2025-12-18	17.880	18.140	17.790	17.990	17.990	9,718,147
2025-12-17	17.500	17.890	17.500	17.880	17.880	10,732,484
2025-12-16	17.810	17.880	17.500	17.510	17.510	10,576,417
2025-12-15	18.060	18.130	17.800	17.800	17.800	13,927,286
2025-12-12	18.240	18.310	18.010	18.240	18.240	9,880,700
2025-12-11	18.220	18.400	18.150	18.260	18.260	10,822,923
2025-12-10	18.160	18.200	17.900	18.180	18.180	10,076,384
2025-12-09	18.390	18.750	18.250	18.300	18.300	12,130,872
2025-12-08	18.500	18.620	18.390	18.430	18.430	10,060,231
2025-12-05	18.160	18.460	17.870	18.440	18.440	12,141,111
2025-12-04	18.200	18.230	18.010	18.180	18.180	8,202,900
2025-12-03	18.110	18.270	18.050	18.180	18.180	8,731,150
2025-12-02	18.510	18.520	18.020	18.080	18.080	15,804,250
2025-12-01	18.600	18.710	18.450	18.510	18.510	13,701,400
2025-11-28	18.690	18.760	18.350	18.640	18.640	12,950,181
2025-11-27	18.840	18.920	18.530	18.710	18.710	12,343,100
2025-11-26	18.750	19.150	18.740	18.830	18.830	14,745,101
2025-11-25	18.960	19.160	18.740	18.750	18.750	18,113,700
2025-11-24	18.750	19.060	18.610	18.910	18.910	17,665,079
2025-11-21	19.500	19.810	18.530	18.620	18.620	34,500,453
2025-11-20	20.150	20.270	19.640	19.700	19.700	24,473,860
2025-11-19	21.400	21.700	20.020	20.120	20.120	44,691,045
2025-11-18	21.700	21.890	21.300	21.460	21.460	28,782,463
2025-11-17	21.520	22.250	21.180	21.870	21.870	50,835,848
2025-11-14	20.170	21.900	20.120	21.460	21.460	64,604,541
2025-11-13	19.940	20.390	19.600	20.340	20.340	35,685,817
2025-11-12	19.960	20.300	19.740	19.920	19.920	30,634,460
2025-11-11	19.880	19.990	19.600	19.880	19.880	22,276,528
2025-11-10	19.350	19.880	19.200	19.870	19.870	24,577,514
2025-11-07	19.460	19.740	19.340	19.430	19.430	17,510,517
2025-11-06	19.380	19.600	19.280	19.600	19.600	16,512,472
2025-11-05	19.600	19.860	19.260	19.450	19.450	24,544,163
2025-11-04	20.080	20.200	19.630	19.750	19.750	26,095,623
2025-11-03	20.140	20.500	19.860	20.260	20.260	41,352,177
2025-10-31	19.200	20.100	19.160	19.960	19.960	41,868,992
2025-10-30	19.900	19.900	19.220	19.230	19.230	30,598,262
2025-10-29	19.530	20.070	19.230	20.000	20.000	31,034,251
2025-10-28	19.830	19.980	19.380	19.450	19.450	20,869,109
2025-10-27	19.700	20.310	19.410	19.860	19.860	45,448,701
2025-10-24	18.880	19.750	18.870	19.280	19.280	28,129,656
2025-10-23	18.960	19.100	18.450	18.810	18.810	19,224,129
2025-10-22	19.160	19.610	18.930	19.040	19.040	18,307,999

← NewerPage 4 of 5 · 242 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.