Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.900	19.330	18.730	19.330	19.330	24,359,858
2025-10-20	19.190	19.310	18.680	18.840	18.840	23,386,430
2025-10-17	19.700	19.860	18.800	18.850	18.850	32,441,717
2025-10-16	20.100	20.220	19.570	19.780	19.780	52,253,387
2025-10-15	19.650	20.800	19.500	20.730	20.730	51,599,650
2025-10-14	19.360	20.380	19.350	19.550	19.550	37,113,907
2025-10-13	18.840	19.410	18.790	19.300	19.300	30,763,096
2025-10-10	20.510	20.550	19.700	19.850	19.850	32,830,558
2025-10-09	19.500	20.750	19.470	20.610	20.610	41,878,678
2025-09-30	19.110	19.560	19.030	19.450	19.450	25,614,802
2025-09-29	18.890	19.390	18.660	19.240	19.240	29,092,700
2025-09-26	19.460	19.470	18.710	18.930	18.930	47,644,635
2025-09-25	18.420	20.260	18.350	19.460	19.460	74,906,255
2025-09-24	17.930	18.480	17.910	18.420	18.420	23,805,490
2025-09-23	18.850	18.960	17.680	18.050	18.050	40,832,525
2025-09-22	19.510	19.840	18.890	19.000	19.000	26,289,393
2025-09-19	19.800	20.470	19.160	19.360	19.360	33,197,937
2025-09-18	20.450	20.490	19.620	19.900	19.900	41,206,408
2025-09-17	20.330	20.760	19.990	20.230	20.230	41,133,961
2025-09-16	19.930	20.810	19.830	20.260	20.260	58,857,424
2025-09-15	19.020	20.270	19.010	20.010	20.010	61,649,925
2025-09-12	18.980	19.180	18.260	19.010	19.010	39,986,309
2025-09-11	18.390	18.800	17.300	18.680	18.680	41,022,230
2025-09-10	18.770	19.640	18.770	19.000	19.000	36,582,896
2025-09-09	19.170	19.500	18.650	18.830	18.830	32,338,335
2025-09-08	19.150	19.380	18.900	19.320	19.320	34,245,452
2025-09-05	18.110	19.180	17.940	19.150	19.150	44,099,283
2025-09-04	18.920	19.100	17.900	18.200	18.200	34,132,135
2025-09-03	18.910	19.290	18.750	18.880	18.880	33,063,601
2025-09-02	19.200	19.220	18.540	18.840	18.840	35,238,178
2025-09-01	18.150	19.260	18.000	19.130	19.130	48,231,900
2025-08-29	17.670	18.240	17.600	18.090	18.090	28,239,500
2025-08-28	17.810	17.960	17.120	17.660	17.660	31,813,605
2025-08-27	18.460	18.630	17.850	17.850	17.850	27,715,346
2025-08-26	18.760	18.760	18.400	18.440	18.440	24,195,780
2025-08-25	18.490	18.940	18.490	18.860	18.860	33,781,785
2025-08-22	18.450	18.450	18.190	18.410	18.410	22,524,985
2025-08-21	18.550	18.690	18.260	18.430	18.430	25,422,450
2025-08-20	18.660	18.700	18.040	18.590	18.590	35,114,757
2025-08-19	18.830	19.350	18.720	18.790	18.790	42,995,128
2025-08-18	18.800	19.010	18.650	18.830	18.830	34,372,418
2025-08-15	18.500	18.900	18.310	18.780	18.780	30,327,592
2025-08-14	19.100	19.100	18.550	18.580	18.580	40,559,122
2025-08-13	18.470	19.130	18.310	19.080	19.080	52,304,876
2025-08-12	18.460	18.760	18.230	18.430	18.430	33,123,414
2025-08-11	18.180	18.530	18.120	18.450	18.450	35,922,813
2025-08-08	18.100	18.230	17.790	18.170	18.170	31,452,600
2025-08-07	18.410	18.620	17.880	18.050	18.050	44,999,517
2025-08-06	18.980	19.330	18.290	18.460	18.460	51,612,676
2025-08-05	18.510	18.920	18.310	18.660	18.660	41,970,196
2025-08-04	18.070	18.470	17.830	18.390	18.390	46,968,995
2025-08-01	18.860	19.280	18.280	18.320	18.320	63,914,131
2025-07-31	18.780	19.680	18.760	18.980	18.980	67,184,027
2025-07-30	19.660	19.980	18.630	18.930	18.930	90,038,088
2025-07-29	18.170	19.680	17.640	19.680	19.680	111,492,210
2025-07-28	17.300	18.130	17.130	17.890	17.890	44,820,964
2025-07-25	17.040	17.800	16.910	17.220	17.220	42,720,567
2025-07-24	16.750	17.180	16.750	17.030	17.030	30,411,646
2025-07-23	16.350	17.280	16.280	16.690	16.690	44,335,173
2025-07-22	16.320	16.790	16.310	16.430	16.430	20,520,382

← NewerPage 5 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.