Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.600	26.770	24.650	24.880	16.538	7,865,986
2023-05-04	26.010	26.970	25.870	26.550	17.648	4,925,559
2023-04-28	26.910	27.350	25.880	26.220	17.428	8,388,507
2023-04-27	25.500	27.990	25.500	27.150	18.046	11,435,353
2023-04-26	25.140	26.070	24.980	25.300	16.817	3,540,680
2023-04-25	25.580	25.580	24.760	25.180	16.737	2,705,545
2023-04-24	25.730	25.730	25.030	25.400	16.883	3,305,457
2023-04-21	25.840	26.480	25.500	25.590	17.010	2,340,588
2023-04-20	25.700	26.180	25.000	25.850	17.182	5,954,295
2023-04-19	26.640	26.880	25.950	26.180	17.402	2,940,787
2023-04-18	27.160	27.330	26.230	26.480	17.601	3,700,180
2023-04-17	25.770	27.310	25.680	26.930	17.900	6,465,970
2023-04-14	26.410	26.580	25.530	25.950	17.249	6,724,803
2023-04-13	26.200	27.080	26.020	26.660	17.721	3,016,870
2023-04-12	26.720	26.880	26.000	26.250	17.448	3,876,626
2023-04-11	27.030	27.590	26.150	26.620	17.694	4,290,067
2023-04-10	26.680	27.290	26.440	27.160	18.053	4,433,206
2023-04-07	27.670	27.840	26.850	27.010	17.953	3,946,087
2023-04-06	28.180	28.320	27.450	27.550	18.312	2,463,243
2023-04-04	27.600	28.290	27.300	28.180	18.731	3,777,746
2023-04-03	28.750	28.750	27.410	27.970	18.592	4,213,274
2023-03-31	27.520	29.100	27.510	28.320	18.824	5,488,138
2023-03-30	27.370	27.840	26.700	27.500	18.279	3,700,142
2023-03-29	27.030	27.400	26.750	27.120	18.027	2,914,967
2023-03-28	26.380	27.740	26.140	27.300	18.146	5,759,173
2023-03-27	26.190	26.400	25.660	26.270	17.462	5,089,330
2023-03-24	26.200	26.790	25.860	26.140	17.375	5,669,765
2023-03-23	26.700	26.850	25.900	26.300	17.481	5,160,658
2023-03-22	27.040	27.600	26.320	26.780	17.801	3,010,346
2023-03-21	27.120	27.680	26.910	27.100	18.013	3,935,698
2023-03-20	27.510	27.520	26.880	26.980	17.933	4,470,911
2023-03-17	27.970	28.320	27.380	27.490	18.272	2,294,823
2023-03-16	27.640	28.750	27.600	27.890	18.538	3,365,718
2023-03-15	28.710	28.780	27.660	27.860	18.518	3,558,425
2023-03-14	29.100	29.380	28.210	28.500	18.944	2,214,639
2023-03-13	28.670	29.150	28.480	28.960	19.250	2,692,414
2023-03-10	28.840	29.170	28.400	28.870	19.190	2,874,265
2023-03-09	28.570	29.700	28.480	29.100	19.343	3,088,161
2023-03-08	29.530	29.600	28.480	28.570	18.990	4,496,192
2023-03-07	30.990	31.050	29.270	29.530	19.628	7,185,126
2023-03-06	28.650	30.680	28.310	30.350	20.173	16,102,219
2023-03-03	28.200	29.170	27.050	28.800	19.143	8,601,988
2023-03-02	28.000	28.500	27.810	28.200	18.744	2,487,715
2023-03-01	29.140	29.140	27.980	28.080	18.665	3,493,288
2023-02-28	28.760	29.260	28.350	28.860	19.183	3,255,589
2023-02-27	27.920	28.770	27.780	28.590	19.004	5,079,103
2023-02-24	27.860	28.570	27.680	27.720	18.425	2,332,069
2023-02-23	28.250	28.690	27.660	27.870	18.525	2,746,200
2023-02-22	29.100	29.100	28.160	28.270	18.791	5,145,176
2023-02-21	28.140	29.180	27.520	29.130	19.363	7,425,782
2023-02-20	27.880	28.080	27.000	27.980	18.598	3,714,217
2023-02-17	27.660	28.310	27.240	27.870	18.525	3,238,931
2023-02-16	27.490	28.060	27.260	27.510	18.286	1,899,074
2023-02-15	28.200	28.450	27.530	27.740	18.439	2,599,316
2023-02-14	27.980	28.350	27.690	28.220	18.758	2,599,797
2023-02-13	27.500	27.970	27.020	27.900	18.545	4,429,700
2023-02-10	27.430	27.790	27.000	27.340	18.173	2,956,783
2023-02-09	27.900	28.090	27.380	27.430	18.233	2,372,320
2023-02-08	28.220	28.650	27.690	27.920	18.558	2,758,493
2023-02-07	27.890	28.720	27.890	28.040	18.638	3,849,627

← NewerPage 15 of 21 · 1,212 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.