Zhejiang Jiuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	15.250	15.560	14.920	15.000	15.000	22,595,400
2024-10-23	15.250	15.480	15.130	15.270	15.270	24,415,008
2024-10-22	15.240	15.440	15.080	15.300	15.300	18,137,980
2024-10-21	15.060	15.490	14.980	15.240	15.240	22,211,855
2024-10-18	14.500	15.420	14.360	15.050	15.050	26,677,421
2024-10-17	14.860	15.030	14.500	14.510	14.510	14,565,733
2024-10-16	14.800	15.040	14.640	14.800	14.800	13,385,500
2024-10-15	15.440	15.570	15.000	15.020	15.020	14,977,300
2024-10-14	15.280	15.500	14.830	15.460	15.460	18,900,245
2024-10-11	16.330	16.380	15.050	15.280	15.280	25,112,632
2024-10-10	16.620	17.200	16.130	16.470	16.470	30,029,294
2024-10-09	17.500	18.410	16.660	16.660	16.660	64,807,741
2024-10-08	17.500	17.500	16.850	17.500	17.500	45,243,139
2024-09-30	15.620	15.910	15.150	15.910	15.910	37,588,102
2024-09-27	13.700	14.510	13.680	14.460	14.460	14,762,195
2024-09-26	12.820	13.480	12.750	13.470	13.470	17,286,811
2024-09-25	12.840	13.210	12.840	12.900	12.900	18,863,998
2024-09-24	12.320	12.750	12.170	12.750	12.750	18,177,100
2024-09-23	12.670	12.720	12.240	12.240	12.240	14,071,520
2024-09-20	12.490	12.580	12.260	12.320	12.320	6,434,500
2024-09-19	12.340	12.710	12.220	12.580	12.580	7,124,804
2024-09-18	12.200	12.320	12.090	12.260	12.260	4,126,205
2024-09-13	12.420	12.500	12.240	12.260	12.260	5,631,600
2024-09-12	12.500	12.760	12.430	12.440	12.440	6,244,493
2024-09-11	12.250	12.600	12.220	12.520	12.520	6,450,104
2024-09-10	12.410	12.480	12.170	12.320	12.320	6,310,200
2024-09-09	12.350	12.700	12.300	12.440	12.440	7,362,005
2024-09-06	12.810	12.810	12.420	12.440	12.440	6,375,684
2024-09-05	12.490	12.780	12.460	12.720	12.720	8,745,900
2024-09-04	12.310	12.620	12.280	12.450	12.450	7,863,900
2024-09-03	12.280	12.570	12.190	12.360	12.360	7,489,436
2024-09-02	12.810	12.830	12.280	12.280	12.280	11,048,172
2024-08-30	12.600	12.970	12.470	12.710	12.710	13,451,171
2024-08-29	12.230	12.640	12.160	12.600	12.600	10,368,886
2024-08-28	12.200	12.450	12.050	12.250	12.250	7,606,914
2024-08-27	12.070	12.330	11.900	12.260	12.260	11,477,414
2024-08-26	11.940	12.210	11.880	12.060	12.060	9,254,341
2024-08-23	11.970	12.050	11.830	11.960	11.960	5,640,900
2024-08-22	12.430	12.500	11.980	12.000	12.000	10,639,400
2024-08-21	12.850	12.870	12.380	12.420	12.420	9,695,800
2024-08-20	13.190	13.230	12.810	12.840	12.840	8,096,600
2024-08-19	13.440	13.530	13.190	13.200	13.200	7,971,740
2024-08-16	13.530	13.620	13.360	13.440	13.440	7,736,972
2024-08-15	13.600	13.810	13.470	13.630	13.630	7,692,147
2024-08-14	13.910	13.950	13.510	13.600	13.600	8,181,700
2024-08-13	13.980	14.070	13.760	13.970	13.970	7,829,055
2024-08-12	13.970	14.210	13.880	14.080	14.080	8,175,456
2024-08-09	14.370	14.480	13.950	13.970	13.970	10,829,042
2024-08-08	14.440	14.650	14.350	14.370	14.370	9,728,470
2024-08-07	14.480	14.640	14.260	14.530	14.530	12,499,943
2024-08-06	14.220	14.550	14.190	14.530	14.530	16,300,909
2024-08-05	14.150	14.570	14.030	14.070	14.070	14,368,173
2024-08-02	13.990	14.660	13.940	14.250	14.250	18,096,635
2024-08-01	14.140	14.290	14.000	14.060	14.060	9,809,006
2024-07-31	13.330	14.170	13.260	14.150	14.150	18,154,186
2024-07-30	13.320	13.700	13.290	13.410	13.410	9,242,097
2024-07-29	13.470	13.500	13.200	13.330	13.330	5,524,600
2024-07-26	13.280	13.540	13.210	13.410	13.410	6,075,300
2024-07-25	12.980	13.430	12.900	13.300	13.300	8,373,757
2024-07-24	13.250	13.380	12.990	13.020	13.020	6,781,087

← NewerPage 9 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.