Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.430	22.600	21.160	21.360	14.198	6,334,285
2022-08-03	22.290	23.000	21.210	22.230	14.776	9,283,144
2022-08-02	22.360	22.500	21.290	21.650	14.391	9,616,769
2022-08-01	21.880	22.650	20.860	22.490	14.949	14,369,804
2022-07-29	21.110	21.500	20.610	20.900	13.892	5,013,174
2022-07-28	20.120	21.440	20.010	20.900	13.892	6,796,168
2022-07-27	19.980	20.350	19.360	20.110	13.367	5,152,855
2022-07-26	19.670	19.830	19.210	19.630	13.048	5,693,463
2022-07-25	19.590	19.820	19.320	19.640	13.055	3,191,511
2022-07-22	19.790	19.920	19.120	19.360	12.869	4,004,698
2022-07-21	19.880	20.030	19.380	19.790	13.154	5,094,840
2022-07-20	20.010	20.180	19.600	19.890	13.221	5,022,246
2022-07-19	20.190	20.680	19.800	20.010	13.301	4,719,426
2022-07-18	20.150	20.980	20.010	20.190	13.420	4,025,320
2022-07-15	20.280	20.960	19.890	20.220	13.440	4,669,390
2022-07-14	20.620	20.770	20.080	20.280	13.480	4,216,035
2022-07-13	21.290	21.400	20.200	20.560	13.666	4,659,281
2022-07-12	21.620	21.620	20.900	21.150	14.058	3,916,918
2022-07-11	21.170	21.890	21.050	21.670	14.404	3,646,858
2022-07-08	20.880	22.180	20.650	21.170	14.072	6,573,505
2022-07-07	21.320	21.340	20.560	20.880	13.879	4,064,957
2022-07-06	21.290	21.640	20.810	21.150	14.058	4,065,370
2022-07-05	21.580	21.850	21.070	21.400	14.224	4,028,087
2022-07-04	21.610	21.800	21.300	21.510	14.298	4,680,120
2022-07-01	21.840	22.070	21.250	21.610	14.364	4,135,794
2022-06-30	21.730	22.000	21.510	21.820	14.504	5,209,207
2022-06-29	21.750	22.000	21.350	21.760	14.464	4,842,048
2022-06-28	20.990	21.900	20.810	21.690	14.417	6,524,088
2022-06-27	21.380	21.380	20.500	21.000	13.959	6,603,006
2022-06-24	21.280	21.900	20.920	21.010	13.965	10,065,850
2022-06-23	20.200	21.280	20.100	21.280	14.145	9,076,326
2022-06-22	20.280	21.170	19.510	20.590	13.686	12,147,447
2022-06-21	19.100	19.800	18.930	19.490	12.955	4,194,841
2022-06-20	18.670	19.290	18.560	19.180	12.749	4,523,511
2022-06-17	18.500	18.880	18.320	18.670	12.410	4,385,666
2022-06-16	18.290	19.000	18.130	18.650	12.397	7,416,234
2022-06-15	18.400	18.830	18.010	18.030	11.984	3,097,167
2022-06-14	18.010	18.440	17.830	18.400	12.230	4,331,024
2022-06-13	18.030	18.320	17.920	18.310	12.171	3,131,076
2022-06-10	18.170	18.460	17.970	18.120	12.044	2,937,042
2022-06-09	18.910	18.930	18.080	18.170	12.078	4,205,443
2022-06-08	18.290	19.100	18.000	18.900	12.563	7,720,224
2022-06-07	18.650	18.660	18.050	18.290	12.157	3,933,011
2022-06-06	17.560	18.600	17.290	18.310	12.171	7,221,214
2022-06-02	17.790	17.790	16.830	17.480	11.619	6,121,502
2022-06-01	16.570	18.000	16.370	17.300	11.499	9,040,787
2022-05-31	16.280	16.350	16.010	16.350	10.868	4,111,415
2022-05-30	16.200	16.480	15.820	16.110	10.708	3,118,552
2022-05-27	16.370	16.830	16.040	16.200	10.768	4,807,581
2022-05-26	23.880	24.370	22.700	23.700	11.128	5,320,180
2022-05-25	22.360	23.410	22.050	23.390	10.983	3,951,749
2022-05-24	23.690	23.980	22.420	22.450	10.542	3,869,374
2022-05-23	23.530	24.060	23.350	23.940	11.241	2,924,023
2022-05-20	23.400	24.150	23.090	23.430	11.002	3,692,274
2022-05-19	22.500	23.500	22.330	23.010	10.804	2,908,191
2022-05-18	23.170	23.340	22.810	22.860	10.734	2,362,582
2022-05-17	23.330	23.420	22.780	22.970	10.786	3,184,213
2022-05-16	23.790	24.700	23.180	23.450	11.011	6,402,138
2022-05-13	23.940	24.150	23.410	23.630	11.096	3,454,497
2022-05-12	22.720	23.970	22.720	23.640	11.100	5,513,867

← NewerPage 18 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.