Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.950	28.260	26.950	27.790	18.472	10,964,517
2022-11-03	25.820	27.460	25.700	27.160	18.053	12,611,134
2022-11-02	25.530	26.860	25.020	26.210	17.422	12,302,782
2022-11-01	27.130	27.400	25.440	26.250	17.448	14,319,544
2022-10-31	27.010	27.500	26.530	26.910	17.887	6,889,688
2022-10-28	28.400	28.480	26.500	27.000	17.947	9,435,693
2022-10-27	26.920	27.930	26.100	27.350	18.179	9,895,120
2022-10-26	26.620	27.550	26.510	27.080	18.000	8,094,173
2022-10-25	27.200	27.270	25.630	26.350	17.515	10,849,297
2022-10-24	26.800	27.610	26.280	26.890	17.874	11,962,321
2022-10-21	25.860	27.750	25.620	26.800	17.814	10,888,889
2022-10-20	26.620	27.660	25.890	26.150	17.382	15,873,235
2022-10-19	25.600	27.290	25.010	27.230	18.100	23,955,753
2022-10-18	24.480	26.330	23.900	25.560	16.990	11,577,648
2022-10-17	23.890	24.870	23.470	24.500	16.285	11,141,843
2022-10-14	21.500	24.240	21.410	23.910	15.893	17,275,124
2022-10-13	21.740	22.150	21.560	22.000	14.623	5,662,275
2022-10-12	21.260	22.000	20.900	21.740	14.450	6,796,343
2022-10-11	20.580	21.500	20.300	21.310	14.165	7,326,286
2022-10-10	20.700	21.350	20.300	20.480	13.613	8,055,007
2022-09-30	20.260	21.200	19.800	20.610	13.699	9,583,622
2022-09-29	18.850	20.400	18.700	20.200	13.427	12,474,749
2022-09-28	18.600	19.140	18.410	18.580	12.350	5,581,841
2022-09-27	17.880	18.700	17.510	18.600	12.363	5,497,820
2022-09-26	17.520	18.090	17.230	17.610	11.705	3,184,775
2022-09-23	18.270	18.270	17.180	17.500	11.632	5,194,330
2022-09-22	17.640	18.090	17.550	17.960	11.938	2,547,772
2022-09-21	18.400	18.400	17.820	17.860	11.871	3,048,104
2022-09-20	17.350	18.530	17.350	18.400	12.230	4,569,573
2022-09-19	17.330	17.520	17.000	17.350	11.532	2,488,381
2022-09-16	18.140	18.140	17.190	17.330	11.519	4,024,360
2022-09-15	18.100	18.420	17.720	17.800	11.832	5,269,014
2022-09-14	18.150	18.160	17.740	17.970	11.945	3,968,382
2022-09-13	18.450	18.600	18.200	18.340	12.191	1,956,454
2022-09-09	18.150	18.560	17.930	18.380	12.217	2,659,097
2022-09-08	19.000	19.000	18.130	18.200	12.097	3,807,634
2022-09-07	18.780	19.150	18.630	18.810	12.503	2,519,709
2022-09-06	18.860	19.300	18.720	18.950	12.596	5,566,620
2022-09-05	18.840	19.090	18.610	18.800	12.496	3,161,787
2022-09-02	18.800	18.990	18.510	18.800	12.496	2,946,460
2022-09-01	19.050	19.180	18.600	18.690	12.423	5,273,897
2022-08-31	19.180	19.570	18.840	18.980	12.616	11,758,808
2022-08-30	18.000	19.360	17.600	19.290	12.822	15,026,963
2022-08-29	17.700	18.060	17.450	17.810	11.838	5,071,526
2022-08-26	17.950	18.690	17.740	17.820	11.845	6,318,337
2022-08-25	18.270	18.290	17.610	17.820	11.845	6,157,393
2022-08-24	19.020	19.040	17.880	18.100	12.031	8,208,112
2022-08-23	19.610	19.960	18.860	19.010	12.636	10,739,283
2022-08-22	19.680	20.370	19.350	19.750	13.128	13,048,332
2022-08-19	22.650	23.130	18.890	19.700	13.095	29,895,991
2022-08-18	22.100	22.950	22.010	22.670	15.069	4,288,235
2022-08-17	22.800	22.800	21.820	22.000	14.623	4,822,578
2022-08-16	22.690	22.950	22.060	22.380	14.876	3,687,817
2022-08-15	22.550	23.470	22.240	22.690	15.082	4,600,006
2022-08-12	23.290	23.590	22.310	22.530	14.976	7,130,141
2022-08-11	23.350	23.550	23.060	23.340	15.514	3,677,870
2022-08-10	23.720	23.900	23.080	23.200	15.421	5,831,674
2022-08-09	23.060	23.800	23.060	23.600	15.687	6,749,467
2022-08-08	21.900	23.710	21.900	23.390	15.547	10,304,277
2022-08-05	21.430	22.050	21.300	21.710	14.431	4,008,551

← NewerPage 17 of 21 · 1,219 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.