Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.340	24.120	23.000	23.100	10.847	7,711,025
2022-05-10	23.260	24.880	22.900	23.840	11.194	8,428,185
2022-05-09	21.230	23.620	21.230	23.240	10.912	9,964,700
2022-05-06	20.000	21.500	19.900	21.450	10.072	6,089,474
2022-05-05	20.270	21.140	20.010	20.540	9.645	5,545,372
2022-04-29	19.090	20.680	19.090	20.450	9.602	6,059,809
2022-04-28	20.500	20.560	18.860	19.130	8.983	6,573,583
2022-04-27	19.710	20.200	18.390	20.080	9.429	7,159,642
2022-04-26	19.020	20.350	18.750	19.710	9.255	6,427,226
2022-04-25	20.680	21.000	18.850	18.860	8.856	6,154,114
2022-04-22	22.200	22.470	21.010	21.250	9.978	5,231,175
2022-04-21	23.290	24.100	22.570	22.630	10.626	4,359,624
2022-04-20	22.050	23.980	21.890	23.560	11.063	6,148,270
2022-04-19	22.180	22.650	21.950	22.090	10.372	1,964,373
2022-04-18	22.080	22.600	22.080	22.450	10.542	2,546,038
2022-04-15	23.050	23.130	21.940	22.400	10.518	4,293,292
2022-04-14	22.540	23.440	22.400	23.050	10.823	3,616,128
2022-04-13	23.190	23.590	22.480	22.530	10.579	2,982,896
2022-04-12	23.480	23.690	23.110	23.480	11.025	2,729,311
2022-04-11	23.880	24.270	23.150	23.880	11.213	5,308,259
2022-04-08	25.100	25.120	23.190	24.150	11.340	8,090,618
2022-04-07	25.300	25.670	24.850	24.970	11.725	2,803,778
2022-04-06	24.980	25.800	24.980	25.640	12.039	4,809,444
2022-04-01	25.200	25.290	24.680	24.880	11.683	3,904,124
2022-03-31	25.300	26.390	24.750	25.530	11.988	5,701,386
2022-03-30	25.040	25.250	24.410	25.060	11.767	4,038,492
2022-03-29	25.010	25.450	24.440	24.870	11.678	3,397,106
2022-03-28	25.870	25.900	24.410	25.100	11.786	5,465,651
2022-03-25	25.450	26.180	25.320	25.510	11.978	6,968,378
2022-03-24	25.030	25.490	24.820	25.210	11.837	3,929,448
2022-03-23	25.570	25.930	25.060	25.400	11.927	4,729,421
2022-03-22	25.670	26.080	25.100	25.540	11.992	4,215,157
2022-03-21	25.950	26.640	25.320	25.960	12.190	5,016,378
2022-03-18	26.170	26.470	25.380	25.720	12.077	4,485,587
2022-03-17	25.900	27.040	25.310	26.180	12.293	7,868,848
2022-03-16	25.010	25.750	23.800	25.600	12.021	8,317,110
2022-03-15	26.000	26.700	24.820	24.830	11.659	9,140,223
2022-03-14	28.390	28.400	26.000	26.000	12.208	11,745,876
2022-03-11	25.500	29.180	25.240	28.000	13.148	23,894,535
2022-03-10	24.010	25.370	24.010	25.190	11.828	8,364,661
2022-03-09	24.960	24.970	22.500	23.400	10.988	11,320,101
2022-03-08	26.650	26.750	23.720	23.930	11.236	14,957,903
2022-03-07	27.190	27.360	26.000	26.150	12.279	5,373,645
2022-03-04	27.420	28.060	27.050	27.090	12.720	3,820,834
2022-03-03	28.460	28.480	27.300	27.640	12.978	3,345,521
2022-03-02	28.180	28.330	27.500	28.200	13.241	3,051,233
2022-03-01	28.540	28.540	27.700	28.200	13.241	3,457,241
2022-02-28	28.340	28.660	27.300	28.450	13.359	3,876,289
2022-02-25	27.800	28.870	27.750	28.380	13.326	5,462,000
2022-02-24	28.040	29.280	27.100	27.680	12.997	7,520,807
2022-02-23	27.820	28.360	27.700	28.190	13.237	3,033,685
2022-02-22	28.080	28.480	27.330	27.840	13.072	2,950,062
2022-02-21	27.920	28.880	27.850	28.500	13.382	3,851,150
2022-02-18	27.460	28.290	26.830	28.200	13.241	4,698,651
2022-02-17	27.420	27.570	26.900	27.340	12.838	2,506,963
2022-02-16	27.760	28.490	27.230	27.400	12.866	3,428,964
2022-02-15	27.180	27.950	26.660	27.750	13.030	4,103,035
2022-02-14	26.780	27.630	26.550	27.180	12.762	5,744,422
2022-02-11	28.800	29.000	26.780	26.890	12.626	6,524,932
2022-02-10	29.040	30.000	28.370	28.790	13.518	6,235,341

← NewerPage 19 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.