Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	36.800	37.500	36.100	36.810	24.699	5,165,883
2024-04-26	35.190	36.730	35.100	36.220	24.303	7,330,876
2024-04-25	34.190	36.080	34.190	35.010	23.491	10,745,824
2024-04-24	34.610	34.800	33.800	34.100	22.881	4,232,862
2024-04-23	36.350	36.470	33.080	34.560	23.189	6,765,917
2024-04-22	34.700	36.630	34.700	36.090	24.216	3,617,857
2024-04-19	34.200	34.990	33.810	34.510	23.156	2,908,415
2024-04-18	34.900	35.600	34.600	34.700	23.283	2,165,662
2024-04-17	35.290	36.120	34.760	34.950	23.451	3,923,498
2024-04-16	35.210	36.050	34.880	35.210	23.625	2,533,293
2024-04-15	35.120	36.130	34.930	35.660	23.927	3,149,383
2024-04-12	34.540	35.650	34.540	35.120	23.565	3,406,563
2024-04-11	34.650	35.450	34.430	34.650	23.250	3,264,026
2024-04-10	35.440	36.000	34.800	35.100	23.552	2,616,002
2024-04-09	35.120	35.950	34.680	35.680	23.941	4,689,774
2024-04-08	35.800	36.180	35.040	35.320	23.699	4,308,522
2024-04-03	35.910	36.800	35.800	36.180	24.276	2,699,675
2024-04-02	37.000	37.400	35.680	35.940	24.115	5,042,096
2024-04-01	37.400	37.550	35.890	37.550	25.196	4,674,564
2024-03-29	38.960	38.980	37.100	37.540	25.189	4,839,854
2024-03-28	36.470	39.000	36.470	38.850	26.068	5,026,765
2024-03-27	36.200	37.990	35.800	36.920	24.773	3,565,535
2024-03-26	36.320	36.950	36.140	36.440	24.451	2,258,199
2024-03-25	37.490	38.180	36.620	36.800	24.692	3,272,417
2024-03-22	36.960	37.760	36.400	37.480	25.149	2,506,024
2024-03-21	36.520	37.190	36.050	37.000	24.826	2,732,547
2024-03-20	37.060	37.560	36.600	36.750	24.659	2,322,879
2024-03-19	37.600	37.960	36.790	37.400	25.095	3,167,387
2024-03-18	36.300	37.880	35.590	37.600	25.229	5,560,098
2024-03-15	36.110	37.070	35.400	36.280	24.343	4,294,764
2024-03-14	37.480	38.370	36.500	36.650	24.592	3,064,893
2024-03-13	35.940	37.990	35.940	37.280	25.014	3,686,912
2024-03-12	37.000	37.470	36.300	36.690	24.618	3,529,312
2024-03-11	35.840	37.450	35.720	37.210	24.967	5,953,104
2024-03-08	35.180	35.930	34.860	35.600	23.887	2,548,375
2024-03-07	34.950	36.150	34.540	35.210	23.625	4,487,054
2024-03-06	36.120	36.250	34.620	35.050	23.518	5,042,960
2024-03-05	35.970	36.630	35.100	36.140	24.249	4,181,406
2024-03-04	34.750	36.500	34.720	36.130	24.243	9,420,744
2024-03-01	33.930	34.900	33.580	34.600	23.216	3,985,686
2024-02-29	32.170	33.950	32.020	33.930	22.767	4,184,850
2024-02-28	34.620	34.990	32.660	32.700	21.941	4,053,082
2024-02-27	33.460	34.600	33.020	34.520	23.162	5,162,233
2024-02-26	32.280	33.880	31.780	33.540	22.505	4,979,187
2024-02-23	33.060	33.070	31.740	32.500	21.807	6,509,451
2024-02-22	33.040	33.800	32.490	33.110	22.216	4,369,594
2024-02-21	34.920	34.920	33.000	33.100	22.210	6,676,044
2024-02-20	33.980	35.090	33.360	34.920	23.431	4,571,781
2024-02-19	33.640	34.850	32.200	34.330	23.035	5,293,967
2024-02-08	32.620	34.600	30.910	33.880	22.733	6,770,558
2024-02-07	32.390	33.880	31.820	32.620	21.888	6,349,260
2024-02-06	29.120	33.350	29.020	32.620	21.888	9,239,437
2024-02-05	28.440	30.950	28.300	29.690	19.922	11,082,405
2024-02-02	29.450	30.230	27.680	28.360	19.029	4,094,749
2024-02-01	28.710	30.450	28.200	29.620	19.875	5,149,622
2024-01-31	29.310	31.780	28.780	28.950	19.425	3,430,155
2024-01-30	30.770	30.770	29.820	30.040	20.156	1,863,679
2024-01-29	30.600	31.270	30.370	30.790	20.660	3,698,110
2024-01-26	30.910	31.180	30.120	30.560	20.505	3,121,579
2024-01-25	30.570	31.810	30.550	31.150	20.901	4,565,314

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4000 CNY
2025-05-26	0.3130 CNY
2024-05-24	0.3206 CNY
2023-05-15	0.2360 CNY
2022-05-27	0.2610 CNY
2021-05-19	0.0430 CNY
2020-05-20	0.0360 CNY
2019-05-28	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.