Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.600	13.920	13.550	13.820	13.820	21,947,058
2025-04-21	13.300	13.930	13.210	13.670	13.670	24,163,726
2025-04-18	13.270	13.560	13.270	13.370	13.370	19,656,022
2025-04-17	13.240	13.520	13.240	13.330	13.330	19,362,658
2025-04-16	13.850	13.980	13.270	13.360	13.360	51,073,047
2025-04-15	13.420	14.030	13.410	14.030	14.030	59,274,919
2025-04-14	12.660	12.920	12.610	12.750	12.750	17,507,345
2025-04-11	12.400	12.670	12.350	12.550	12.550	25,964,195
2025-04-10	12.770	12.990	12.680	12.750	12.750	22,093,621
2025-04-09	12.560	12.640	11.900	12.570	12.570	28,060,860
2025-04-08	13.000	13.190	12.600	12.780	12.780	31,298,596
2025-04-07	13.780	13.970	13.000	13.000	13.000	31,827,570
2025-04-03	14.300	14.710	14.300	14.440	14.440	20,215,180
2025-04-02	14.530	14.740	14.380	14.500	14.500	26,349,275
2025-04-01	13.840	14.560	13.840	14.390	14.390	29,276,288
2025-03-31	14.100	14.180	13.670	13.840	13.840	19,976,710
2025-03-28	14.210	14.560	14.130	14.140	14.140	26,828,987
2025-03-27	13.930	14.350	13.750	14.300	14.300	27,372,040
2025-03-26	13.800	14.000	13.770	13.940	13.940	13,533,293
2025-03-25	13.630	13.860	13.580	13.860	13.860	12,325,595
2025-03-24	13.660	14.000	13.580	13.700	13.700	20,007,500
2025-03-21	13.740	13.850	13.560	13.590	13.590	11,987,496
2025-03-20	13.850	13.850	13.720	13.740	13.740	10,787,320
2025-03-19	13.930	14.050	13.760	13.860	13.860	16,359,705
2025-03-18	14.050	14.270	13.920	13.970	13.970	24,882,571
2025-03-17	13.790	13.890	13.710	13.780	13.780	12,205,700
2025-03-14	13.470	13.790	13.440	13.780	13.780	18,216,121
2025-03-13	13.600	13.650	13.370	13.460	13.460	10,451,920
2025-03-12	13.620	13.790	13.540	13.570	13.570	11,903,600
2025-03-11	13.650	13.660	13.510	13.630	13.630	12,169,244
2025-03-10	13.750	13.940	13.650	13.790	13.790	12,163,928
2025-03-07	13.830	13.890	13.620	13.670	13.670	12,545,731
2025-03-06	13.800	13.960	13.750	13.900	13.900	13,251,544
2025-03-05	13.970	14.020	13.670	13.710	13.710	11,959,233
2025-03-04	13.900	14.070	13.810	14.020	14.020	8,478,145
2025-03-03	13.760	14.130	13.740	13.960	13.960	15,439,222
2025-02-28	14.160	14.300	13.660	13.690	13.690	17,542,770
2025-02-27	14.160	14.400	14.010	14.180	14.180	14,559,663
2025-02-26	13.980	14.230	13.950	14.230	14.230	12,306,274
2025-02-25	13.990	14.100	13.890	13.970	13.970	9,874,676
2025-02-24	14.280	14.350	14.020	14.110	14.110	15,671,923
2025-02-21	14.140	14.460	14.100	14.280	14.280	20,907,039
2025-02-20	13.750	14.140	13.700	14.070	14.070	19,353,419
2025-02-19	13.700	13.910	13.550	13.750	13.750	11,088,708
2025-02-18	14.000	14.000	13.610	13.680	13.680	12,290,667
2025-02-17	14.100	14.300	13.900	14.030	14.030	20,849,504
2025-02-14	13.550	13.980	13.520	13.890	13.890	17,926,727
2025-02-13	13.580	13.690	13.500	13.550	13.550	10,470,500
2025-02-12	13.540	13.640	13.450	13.620	13.620	8,470,034
2025-02-11	13.820	13.830	13.570	13.590	13.590	9,866,415
2025-02-10	13.490	13.940	13.430	13.880	13.880	18,292,110
2025-02-07	13.210	13.660	13.180	13.510	13.510	16,391,759
2025-02-06	13.090	13.210	12.940	13.210	13.210	12,153,687
2025-02-05	13.120	13.140	13.000	13.070	13.070	7,667,716
2025-01-27	13.120	13.240	13.010	13.020	13.020	6,755,603
2025-01-24	13.050	13.160	12.950	13.100	13.100	9,314,405
2025-01-23	13.120	13.280	12.990	12.990	12.990	8,899,710
2025-01-22	13.080	13.080	12.960	13.030	13.030	5,286,283
2025-01-21	13.230	13.280	12.970	13.140	13.140	6,688,735
2025-01-20	13.190	13.320	13.170	13.210	13.210	7,611,584

← NewerPage 7 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.