Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.970	13.140	12.910	13.080	13.080	6,941,000
2025-01-16	13.040	13.190	12.940	13.010	13.010	8,373,689
2025-01-15	13.030	13.030	12.870	13.000	13.000	7,989,200
2025-01-14	12.790	13.090	12.760	13.090	13.090	11,488,607
2025-01-13	12.570	12.800	12.540	12.770	12.770	7,584,983
2025-01-10	12.920	13.050	12.660	12.660	12.660	8,963,300
2025-01-09	13.010	13.160	12.900	13.000	13.000	7,611,500
2025-01-08	13.220	13.260	12.870	13.060	13.060	10,351,600
2025-01-07	13.450	13.540	13.130	13.270	13.270	11,401,498
2025-01-06	13.330	13.640	13.330	13.540	13.540	10,038,000
2025-01-03	13.470	13.670	13.270	13.330	13.330	11,844,966
2025-01-02	13.670	13.880	13.400	13.460	13.460	13,812,909
2024-12-31	14.250	14.250	13.620	13.680	13.680	18,039,787
2024-12-30	14.050	14.290	14.010	14.270	14.270	11,434,725
2024-12-27	14.110	14.190	13.850	14.080	14.080	10,775,899
2024-12-26	14.210	14.270	14.090	14.110	14.110	8,665,400
2024-12-25	14.300	14.360	14.070	14.170	14.170	7,292,100
2024-12-24	14.100	14.290	14.100	14.210	14.210	7,238,190
2024-12-23	14.300	14.370	14.070	14.080	14.080	11,468,093
2024-12-20	14.450	14.530	14.320	14.370	14.370	10,321,155
2024-12-19	14.370	14.430	14.150	14.430	14.430	12,246,483
2024-12-18	14.530	14.600	14.430	14.450	14.450	7,781,524
2024-12-17	14.560	14.650	14.410	14.530	14.530	9,469,765
2024-12-16	14.880	14.950	14.540	14.600	14.600	13,065,104
2024-12-13	15.230	15.240	14.890	14.890	14.890	18,399,011
2024-12-12	15.150	15.290	15.080	15.290	15.290	13,746,995
2024-12-11	15.250	15.370	15.130	15.230	15.230	10,933,732
2024-12-10	15.750	15.750	15.180	15.210	15.210	22,257,126
2024-12-09	15.420	15.790	15.270	15.350	15.350	31,322,678
2024-12-06	14.550	15.120	14.550	15.050	15.050	20,424,646
2024-12-05	14.510	14.600	14.460	14.570	14.570	7,132,719
2024-12-04	14.820	14.820	14.420	14.510	14.510	12,549,400
2024-12-03	14.880	14.930	14.730	14.840	14.840	10,873,523
2024-12-02	14.750	15.030	14.690	14.920	14.920	13,170,000
2024-11-29	14.560	14.880	14.440	14.750	14.750	12,386,300
2024-11-28	14.770	14.800	14.410	14.550	14.550	10,302,473
2024-11-27	14.550	14.780	14.310	14.760	14.760	10,771,000
2024-11-26	14.670	14.930	14.500	14.550	14.550	10,093,900
2024-11-25	14.810	14.990	14.500	14.710	14.710	15,388,100
2024-11-22	16.040	16.220	14.850	14.870	14.870	31,777,454
2024-11-21	15.720	15.880	15.540	15.670	15.670	13,268,120
2024-11-20	15.390	15.940	15.310	15.720	15.720	16,955,073
2024-11-19	15.210	15.430	15.080	15.420	15.420	14,943,570
2024-11-18	15.360	15.490	15.070	15.150	15.150	13,467,333
2024-11-15	15.570	15.700	15.400	15.410	15.410	14,762,078
2024-11-14	16.150	16.150	15.600	15.600	15.600	19,802,375
2024-11-13	16.400	16.580	15.900	16.190	16.190	22,358,049
2024-11-12	16.710	17.160	16.360	16.490	16.490	35,164,714
2024-11-11	16.280	16.650	16.240	16.630	16.630	23,139,802
2024-11-08	16.750	16.830	16.340	16.420	16.420	26,010,569
2024-11-07	15.860	16.590	15.820	16.560	16.560	30,262,374
2024-11-06	16.230	16.560	16.020	16.080	16.080	28,707,848
2024-11-05	15.710	16.250	15.600	16.220	16.220	24,581,012
2024-11-04	15.500	15.970	15.440	15.810	15.810	16,021,506
2024-11-01	16.010	16.010	15.380	15.500	15.500	34,519,640
2024-10-31	15.980	17.060	15.840	16.340	16.340	61,016,632
2024-10-30	15.650	15.840	15.370	15.510	15.510	17,985,740
2024-10-29	16.300	16.480	15.730	15.780	15.780	27,916,660
2024-10-28	16.030	16.280	15.700	16.260	16.260	31,838,200
2024-10-25	14.700	16.000	14.610	15.840	15.840	46,061,007

← NewerPage 8 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.