Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.380	16.580	16.100	16.420	16.420	24,312,800
2025-07-18	16.620	16.680	16.280	16.450	16.450	22,390,493
2025-07-17	16.400	16.760	16.210	16.690	16.690	27,745,780
2025-07-16	16.370	16.450	16.130	16.320	16.320	18,911,404
2025-07-15	16.210	16.790	15.930	16.380	16.380	37,540,351
2025-07-14	16.300	16.540	16.160	16.270	16.270	28,127,813
2025-07-11	15.640	16.740	15.640	16.450	16.450	53,270,683
2025-07-10	15.370	15.640	15.320	15.530	15.530	15,567,417
2025-07-09	15.360	15.800	15.260	15.420	15.420	20,258,700
2025-07-08	15.150	15.540	15.130	15.460	15.460	17,560,302
2025-07-07	15.250	15.480	15.170	15.190	15.190	15,448,019
2025-07-04	15.290	15.540	15.170	15.340	15.340	17,315,900
2025-07-03	15.080	15.320	15.040	15.290	15.290	15,708,627
2025-07-02	15.250	15.440	15.080	15.140	15.140	17,599,000
2025-07-01	15.200	15.320	14.880	15.250	15.250	24,168,317
2025-06-30	14.400	15.240	14.320	15.210	15.210	36,800,228
2025-06-27	14.240	14.440	14.210	14.410	14.410	16,635,319
2025-06-26	14.360	14.360	14.160	14.190	14.190	12,940,006
2025-06-25	14.500	14.530	14.180	14.370	14.370	18,794,787
2025-06-24	14.300	14.490	14.300	14.470	14.470	15,202,311
2025-06-23	14.070	14.340	14.040	14.320	14.320	13,235,200
2025-06-20	14.210	14.290	14.100	14.130	14.130	11,218,118
2025-06-19	14.400	14.440	14.090	14.150	14.150	14,523,100
2025-06-18	14.710	14.770	14.470	14.600	14.600	19,959,541
2025-06-17	15.280	15.380	14.780	14.840	14.840	28,454,122
2025-06-16	15.380	15.530	15.100	15.160	15.160	27,411,094
2025-06-13	15.870	16.060	15.390	15.440	15.440	42,282,884
2025-06-12	15.500	15.950	15.420	15.880	15.880	28,612,627
2025-06-11	15.670	15.700	15.420	15.500	15.500	20,441,145
2025-06-10	15.440	15.790	15.310	15.480	15.480	35,829,385
2025-06-09	14.840	15.590	14.830	15.400	15.400	34,253,511
2025-06-06	15.000	15.060	14.750	14.800	14.800	19,571,354
2025-06-05	15.300	15.330	14.900	15.010	15.010	27,085,000
2025-06-04	15.300	15.320	15.040	15.280	15.280	22,170,581
2025-06-03	14.800	15.350	14.750	15.290	15.290	27,061,028
2025-05-30	15.100	15.420	15.010	15.120	15.120	24,691,838
2025-05-29	14.840	15.230	14.740	15.110	15.110	29,005,352
2025-05-28	14.860	15.250	14.800	14.840	14.840	30,028,581
2025-05-27	14.530	15.010	14.370	14.930	14.930	34,204,881
2025-05-26	14.720	14.820	14.400	14.540	14.540	30,191,712
2025-05-23	14.410	15.030	14.400	14.690	14.690	41,790,310
2025-05-22	14.310	14.390	14.150	14.200	14.200	14,517,793
2025-05-21	14.350	14.550	14.340	14.370	14.370	20,313,500
2025-05-20	14.080	14.480	14.080	14.380	14.380	21,246,775
2025-05-19	14.270	14.290	14.020	14.110	14.110	16,108,601
2025-05-16	13.900	14.290	13.780	14.230	14.230	23,703,460
2025-05-15	13.970	14.030	13.850	13.860	13.860	11,288,220
2025-05-14	13.950	13.970	13.780	13.960	13.960	11,147,600
2025-05-13	14.000	14.070	13.850	13.930	13.930	15,629,863
2025-05-12	13.920	13.940	13.760	13.910	13.910	12,805,544
2025-05-09	13.930	13.930	13.790	13.830	13.830	7,519,400
2025-05-08	13.710	13.930	13.700	13.910	13.910	10,829,996
2025-05-07	14.070	14.130	13.660	13.750	13.750	14,118,591
2025-05-06	13.800	13.930	13.690	13.920	13.920	13,777,790
2025-04-30	13.930	13.990	13.680	13.700	13.700	12,114,350
2025-04-29	13.860	14.000	13.830	13.920	13.920	10,976,700
2025-04-28	13.830	13.930	13.680	13.860	13.860	12,489,540
2025-04-25	14.000	14.040	13.780	13.870	13.870	13,141,730
2025-04-24	13.820	14.160	13.780	13.920	13.920	17,818,479
2025-04-23	13.810	14.100	13.750	13.820	13.820	18,069,626

← NewerPage 6 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.