Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	30.990	31.900	30.100	31.040	20.827	2,759,511
2024-01-23	29.500	31.120	29.230	31.030	20.821	5,704,267
2024-01-22	31.440	31.440	29.200	29.500	19.794	6,167,540
2024-01-19	32.030	32.280	31.140	31.430	21.089	3,244,086
2024-01-18	32.100	32.180	30.880	31.930	21.425	6,217,929
2024-01-17	33.400	34.390	32.350	32.430	21.760	5,011,074
2024-01-16	32.300	33.830	32.090	33.670	22.592	8,037,256
2024-01-15	32.110	32.980	31.360	32.380	21.727	5,441,854
2024-01-12	31.700	32.470	31.480	31.510	21.143	2,959,030
2024-01-11	31.700	32.150	31.450	31.790	21.331	3,096,001
2024-01-10	31.930	32.200	31.500	31.630	21.223	2,853,479
2024-01-09	31.900	32.570	31.550	31.950	21.438	4,023,798
2024-01-08	32.100	32.250	31.720	31.920	21.418	2,936,541
2024-01-05	32.940	33.000	32.010	32.100	21.539	2,661,595
2024-01-04	33.310	33.480	32.470	32.930	22.096	3,392,899
2024-01-03	33.040	33.880	32.660	33.310	22.351	4,111,917
2024-01-02	33.240	33.680	32.890	33.120	22.223	3,573,132
2023-12-29	33.050	33.990	32.700	33.230	22.297	7,008,251
2023-12-28	34.620	34.710	32.610	33.050	22.176	11,499,518
2023-12-27	34.260	35.350	34.100	34.450	23.115	6,935,985
2023-12-26	34.700	34.750	33.810	34.000	22.814	3,914,510
2023-12-25	33.680	34.610	33.300	34.540	23.176	3,861,618
2023-12-22	33.990	34.760	33.320	33.700	22.612	5,474,614
2023-12-21	33.980	34.120	33.420	33.980	22.800	3,683,986
2023-12-20	34.730	35.050	33.900	33.980	22.800	3,759,838
2023-12-19	35.200	35.300	34.030	34.660	23.256	3,907,454
2023-12-18	34.460	35.760	33.820	34.960	23.458	7,710,306
2023-12-15	34.570	35.150	33.790	34.460	23.122	9,471,974
2023-12-14	36.490	36.760	34.300	34.560	23.189	16,714,677
2023-12-13	36.370	37.140	36.000	36.730	24.645	8,831,097
2023-12-12	36.740	37.050	35.760	36.190	24.283	9,696,763
2023-12-11	37.240	37.600	35.690	36.690	24.618	11,993,365
2023-12-08	33.710	37.880	33.650	36.960	24.800	21,689,084
2023-12-07	33.490	35.850	33.470	34.710	23.290	18,818,512
2023-12-06	33.100	34.000	32.370	33.500	22.478	9,973,975
2023-12-05	32.550	33.290	32.200	32.710	21.948	6,929,249
2023-12-04	33.000	33.560	32.180	32.800	22.008	8,400,696
2023-12-01	32.920	33.800	32.140	33.470	22.458	14,374,312
2023-11-30	30.480	32.900	30.250	32.900	22.075	19,998,655
2023-11-29	29.280	30.030	29.200	29.840	20.022	5,001,495
2023-11-28	28.610	29.900	28.410	29.540	19.821	7,274,537
2023-11-27	28.580	29.080	28.180	28.850	19.358	4,354,138
2023-11-24	28.530	28.980	28.200	28.570	19.170	3,976,116
2023-11-23	28.030	28.900	27.990	28.520	19.137	4,978,874
2023-11-22	27.580	28.160	27.580	27.840	18.680	4,155,842
2023-11-21	28.100	28.820	27.610	27.840	18.680	9,642,969
2023-11-20	29.120	30.050	27.520	28.430	19.076	14,280,680
2023-11-17	29.020	29.670	28.750	29.120	19.539	6,827,943
2023-11-16	29.050	29.500	28.470	29.110	19.532	5,158,326
2023-11-15	29.190	29.280	28.600	28.940	19.418	3,502,957
2023-11-14	28.960	29.540	28.500	29.040	19.485	4,829,522
2023-11-13	29.570	29.680	28.680	28.960	19.432	4,189,974
2023-11-10	29.000	29.480	28.340	29.120	19.539	5,664,937
2023-11-09	28.560	29.700	28.520	28.910	19.398	10,529,394
2023-11-08	27.390	28.500	27.060	28.470	19.103	10,880,519
2023-11-07	26.890	27.190	26.030	26.800	17.982	6,017,734
2023-11-06	26.090	27.450	26.090	27.130	18.204	5,881,911
2023-11-03	25.820	26.580	25.820	26.100	17.513	4,181,518
2023-11-02	26.300	26.770	25.810	25.950	17.412	3,436,298
2023-11-01	26.340	26.820	25.780	26.480	17.768	4,880,955

← NewerPage 12 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.