Hunan Jiudian Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.500	29.450	27.500	29.080	13.655	7,585,585
2022-02-08	27.000	28.020	26.880	27.480	12.903	4,499,372
2022-02-07	27.440	28.050	26.680	27.000	12.678	5,509,359
2022-01-28	27.120	27.580	26.600	27.040	12.697	4,885,296
2022-01-27	27.400	28.360	26.800	26.900	12.631	4,417,232
2022-01-26	27.610	28.120	27.000	27.000	12.678	4,761,620
2022-01-25	29.250	29.700	27.370	27.470	12.899	8,241,009
2022-01-24	29.510	30.080	28.800	29.550	13.875	4,904,917
2022-01-21	31.680	31.780	29.050	29.900	14.040	13,189,885
2022-01-20	32.690	33.330	31.330	31.610	14.843	6,133,619
2022-01-19	34.000	34.390	31.430	32.660	15.336	15,498,294
2022-01-18	35.330	35.330	34.020	34.120	16.021	5,219,303
2022-01-17	33.680	35.700	33.680	35.460	16.650	7,341,377
2022-01-14	33.290	34.360	33.280	34.290	16.101	4,475,158
2022-01-13	34.570	34.750	33.330	33.500	15.730	5,297,875
2022-01-12	34.450	36.090	34.300	34.640	16.265	7,848,029
2022-01-11	33.560	34.780	32.880	34.500	16.200	9,407,600
2022-01-10	32.500	34.710	32.020	33.670	15.810	11,323,853
2022-01-07	33.500	34.860	32.350	32.600	15.307	13,701,262
2022-01-06	33.000	33.960	32.300	33.500	15.730	11,171,116
2022-01-05	34.090	34.090	31.810	33.000	15.495	11,245,510
2022-01-04	34.510	35.670	33.290	33.990	15.960	15,966,538
2021-12-31	31.200	35.530	31.200	35.140	16.500	20,134,768
2021-12-30	30.510	31.500	30.190	31.120	14.613	7,485,635
2021-12-29	32.170	32.450	30.310	30.480	14.312	10,356,268
2021-12-28	33.470	33.470	31.480	32.940	15.467	7,145,762
2021-12-27	32.300	33.350	32.000	32.740	15.373	6,573,050
2021-12-24	32.550	33.300	31.890	32.000	15.026	5,211,047
2021-12-23	33.210	33.700	32.680	32.880	15.439	6,094,679
2021-12-22	32.800	33.990	32.510	33.550	15.754	7,279,136
2021-12-21	33.360	34.470	32.430	33.400	15.683	17,105,285
2021-12-20	31.270	32.960	30.900	31.770	14.918	9,452,047
2021-12-17	31.970	32.020	30.600	31.270	14.683	8,782,129
2021-12-16	30.030	32.330	30.030	31.800	14.932	10,680,174
2021-12-15	30.370	30.940	29.930	30.030	14.101	6,418,602
2021-12-14	30.950	31.090	29.720	30.750	14.439	12,450,152
2021-12-13	27.670	30.800	27.660	30.520	14.331	19,263,367
2021-12-10	26.680	29.950	26.560	28.150	13.218	14,582,469
2021-12-09	26.300	27.170	26.130	26.550	12.467	3,691,657
2021-12-08	26.530	26.530	26.000	26.320	12.359	2,974,921
2021-12-07	27.540	27.700	26.070	26.270	12.335	5,739,992
2021-12-06	27.310	28.590	27.200	27.400	12.866	7,332,797
2021-12-03	27.220	27.770	26.900	27.150	12.748	4,515,640
2021-12-02	27.300	27.760	27.120	27.250	12.795	4,553,076
2021-12-01	27.700	28.090	27.310	27.470	12.899	4,271,583
2021-11-30	28.200	28.220	27.180	27.980	13.138	6,691,797
2021-11-29	28.120	28.600	27.370	27.830	13.068	8,906,499
2021-11-26	28.900	28.900	27.850	28.380	13.326	8,152,154
2021-11-25	29.680	29.740	27.700	28.580	13.420	12,826,323
2021-11-24	27.800	29.390	27.660	28.370	13.321	13,893,681
2021-11-23	26.200	28.500	25.720	28.130	13.209	16,072,443
2021-11-22	24.280	26.500	24.280	25.970	12.194	15,009,239
2021-11-19	24.030	24.700	23.890	24.530	11.518	6,512,808
2021-11-18	23.890	24.590	23.850	24.060	11.297	6,012,798
2021-11-17	24.020	24.680	23.940	24.190	11.359	6,664,204
2021-11-16	23.840	24.300	23.700	23.700	11.128	6,507,177
2021-11-15	23.730	24.050	23.300	23.720	11.138	7,292,566
2021-11-12	23.510	24.220	23.220	23.980	11.260	10,896,187
2021-11-11	22.500	23.480	22.500	22.980	10.790	7,292,762
2021-11-10	23.230	24.140	22.220	23.050	10.823	12,079,599

← NewerPage 20 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.