Shenzhen - Delayed Quote
CNY
Jiuzhitang Co., Ltd. (000989.SZ)
8.30
+0.16
(+1.97%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.06
8.35
8.01
8.14
8.14
15,563,344
Oct 29, 2026
8.21
8.22
8.06
8.07
8.07
10,463,400
Oct 28, 2026
8.12
8.27
8.11
8.18
8.18
11,643,025
Oct 27, 2026
8.34
8.41
8.12
8.12
8.12
15,638,302
Oct 26, 2026
8.40
8.44
8.25
8.38
8.38
14,209,471
Oct 23, 2026
8.26
8.48
8.15
8.46
8.46
18,971,802
Oct 22, 2026
8.76
8.78
8.38
8.38
8.38
22,820,652
Oct 21, 2026
8.81
8.88
8.76
8.78
8.78
14,384,975
Oct 20, 2026
8.73
8.83
8.67
8.79
8.79
13,967,841
Oct 19, 2026
8.59
8.80
8.56
8.77
8.77
16,358,338
Oct 16, 2026
8.93
9.09
8.58
8.64
8.64
28,808,250
Oct 15, 2026
8.60
8.98
8.56
8.86
8.86
23,864,166
Oct 14, 2026
8.86
8.93
8.75
8.76
8.76
19,079,131
Oct 13, 2026
8.90
9.01
8.75
8.93
8.93
28,649,500
Oct 12, 2026
8.90
9.02
8.78
8.81
8.81
13,489,804
Oct 9, 2026
8.70
8.93
8.63
8.91
8.91
20,234,430
Oct 8, 2026
8.74
8.89
8.65
8.70
8.70
13,426,575
Sep 30, 2026
8.55
8.79
8.53
8.75
8.75
14,500,300
Sep 29, 2026
8.52
8.66
8.48
8.55
8.55
8,581,107
Sep 28, 2026
8.50
8.62
8.48
8.56
8.56
10,083,405
Sep 24, 2026
8.61
8.73
8.50
8.52
8.52
11,456,300
Sep 23, 2026
8.85
8.85
8.64
8.67
8.67
12,206,765
Sep 22, 2026
8.95
8.96
8.80
8.83
8.83
13,924,650
Sep 21, 2026
8.68
8.98
8.68
8.97
8.97
19,877,106
Sep 18, 2026
8.65
8.81
8.63
8.68
8.68
11,377,691
Sep 17, 2026
8.52
8.66
8.52
8.60
8.60
6,134,106
Sep 16, 2026
8.58
8.63
8.48
8.59
8.59
9,918,100
Sep 15, 2026
8.67
8.77
8.58
8.59
8.59
9,140,215
Sep 14, 2026
8.56
8.75
8.52
8.74
8.74
10,585,763
Sep 11, 2026
8.68
8.70
8.49
8.56
8.56
15,305,210
Sep 10, 2026
8.95
8.95
8.71
8.73
8.73
15,924,800
Sep 9, 2026
9.05
9.08
8.92
9.00
9.00
13,644,238
Sep 8, 2026
8.90
9.12
8.84
9.12
9.12
20,024,641
Sep 7, 2026
8.89
8.93
8.85
8.91
8.91
9,313,100
Sep 4, 2026
8.91
9.05
8.89
8.93
8.93
13,138,673
Sep 3, 2026
9.05
9.08
8.90
8.92
8.92
14,362,498
Sep 2, 2026
9.11
9.18
9.01
9.05
9.05
15,110,400
Sep 1, 2026
8.89
9.20
8.85
9.19
9.19
25,017,241
Aug 31, 2026
9.10
9.10
8.87
8.90
8.90
18,793,400
Aug 28, 2026
9.10
9.20
9.00
9.14
9.14
19,623,757
Aug 27, 2026
8.98
9.17
8.92
9.14
9.14
23,305,304
Aug 26, 2026
8.80
9.39
8.80
9.02
9.02
30,908,701
Aug 25, 2026
8.60
8.90
8.52
8.85
8.85
21,599,500
Aug 24, 2026
8.96
9.03
8.54
8.66
8.66
34,002,800
Aug 21, 2026
9.36
9.37
8.96
9.04
9.04
38,583,700
Aug 20, 2026
9.47
9.67
9.24
9.52
9.52
41,867,273
Aug 19, 2026
9.35
9.80
9.22
9.24
9.24
37,626,650
Aug 18, 2026
9.53
9.77
9.36
9.41
9.41
29,534,996
Aug 17, 2026
9.49
9.67
9.12
9.62
9.62
44,126,480
Aug 14, 2026
9.46
9.65
9.34
9.53
9.53
37,220,409
Aug 13, 2026
9.33
9.69
9.18
9.53
9.53
57,584,180
Aug 12, 2026
9.30
9.55
9.29
9.38
9.38
25,908,315
Aug 11, 2026
9.41
9.54
9.34
9.36
9.36
27,877,217
Aug 10, 2026
9.52
9.65
9.39
9.50
9.50
49,312,342
Aug 7, 2026
9.01
9.48
8.96
9.48
9.48
62,502,924
Aug 6, 2026
9.09
9.17
8.96
9.05
9.05
30,988,945
Aug 5, 2026
9.20
9.23
9.00
9.09
9.09
30,518,195
Aug 4, 2026
9.18
9.28
9.06
9.24
9.24
29,652,558
Aug 3, 2026
9.09
9.23
9.02
9.18
9.18
28,656,818
Jul 31, 2026
8.77
9.05
8.73
9.05
9.05
27,413,329
Jul 30, 2026
8.98
9.22
8.84
8.85
8.85
40,475,770
Jul 29, 2026
9.06
9.17
8.98
9.01
9.01
31,047,970
Jul 28, 2026
9.16
9.36
9.04
9.06
9.06
32,954,200
Jul 27, 2026
8.61
9.20
8.60
9.19
9.19
42,936,041
Jul 24, 2026
9.00
9.25
8.71
8.75
8.75
35,987,127
Jul 23, 2026
8.96
9.29
8.91
9.16
9.16
42,167,690
Jul 22, 2026
8.86
9.27
8.83
9.08
9.08
53,793,912
Jul 21, 2026
8.89
8.96
8.60
8.91
8.91
53,594,837
Jul 20, 2026
8.98
9.23
8.77
9.09
9.09
64,918,844
Jul 17, 2026
9.55
9.74
8.95
9.03
9.03
76,974,090
Jul 16, 2026
9.61
9.99
9.20
9.66
9.66
94,177,099
Jul 15, 2026
9.20
10.32
9.10
9.99
9.99
120,810,144
Jul 14, 2026
9.15
9.58
9.14
9.47
9.47
112,120,453
Jul 13, 2026
8.39
8.98
8.31
8.98
8.98
75,773,143
Jul 10, 2026
8.06
8.24
7.93
8.16
8.16
12,094,170
Jul 9, 2026
8.16
8.32
7.98
8.08
8.08
11,485,930
Jul 8, 2026
8.13
8.28
8.03
8.21
8.21
10,261,400
Jul 7, 2026
8.33
8.38
8.14
8.16
8.16
14,437,715
Jul 6, 2026
8.35
8.53
8.26
8.42
8.42
15,239,032
Jul 3, 2026
8.22
8.33
8.18
8.31
8.31
12,899,800
Jul 2, 2026
8.11
8.33
8.08
8.19
8.19
14,832,602
Jul 1, 2026
7.75
8.20
7.66
8.17
8.17
19,504,475
Jun 30, 2026
7.91
7.95
7.74
7.77
7.77
11,787,756
Jun 29, 2026
7.53
8.00
7.40
7.98
7.98
17,844,350
Jun 26, 2026
7.90
7.99
7.57
7.58
7.58
10,963,552
Jun 25, 2026
8.05
8.09
7.73
7.94
7.94
11,837,695
Jun 24, 2026
8.17
8.35
8.09
8.12
8.12
13,970,730
Jun 23, 2026
7.92
8.28
7.91
8.17
8.17
14,874,082
Jun 22, 2026
7.91
7.96
7.60
7.95
7.95
12,011,136
Jun 18, 2026
7.87
7.98
7.74
7.90
7.90
6,222,123
Jun 17, 2026
7.97
7.98
7.81
7.86
7.86
6,961,975
Jun 16, 2026
8.08
8.08
7.91
7.96
7.96
7,354,734
Jun 15, 2026
7.98
8.13
7.98
8.07
8.07
8,233,590
Jun 12, 2026
7.81
7.99
7.78
7.98
7.98
8,544,445
Jun 11, 2026
7.90
7.97
7.73
7.79
7.79
7,618,500
Jun 10, 2026
7.83
8.00
7.75
7.98
7.98
9,185,950
Jun 9, 2026
7.83
7.97
7.80
7.90
7.90
6,312,014
Jun 8, 2026
7.95
8.03
7.76
7.82
7.82
7,924,474
Jun 5, 2026
7.92
8.09
7.92
7.98
7.98
6,984,106
Jun 4, 2026
8.07
8.09
7.85
7.90
7.90
7,081,930
Jun 3, 2026
8.16
8.16
8.00
8.07
8.07
7,303,780
Jun 2, 2026
8.30
8.32
8.14
8.16
8.16
8,604,735
Jun 1, 2026
8.06
8.29
8.00
8.26
8.26
12,008,650
May 29, 2026
7.91
8.14
7.90
8.07
8.07
13,112,678
May 28, 2026
8.08
8.11
7.84
7.91
7.91
11,067,554
May 27, 2026
8.11
8.14
8.00
8.11
8.11
8,676,129
May 26, 2026
8.19
8.20
8.02
8.11
8.11
8,890,615
May 25, 2026
8.16
8.24
8.10
8.19
8.19
9,658,200
May 22, 2026
8.39
8.39
8.11
8.13
8.13
22,425,944
May 21, 2026
8.53
8.64
8.37
8.38
8.38
11,034,600
May 20, 2026
8.67
8.69
8.50
8.55
8.55
6,957,612
May 19, 2026
8.61
8.68
8.54
8.67
8.67
9,024,881
May 18, 2026
8.74
8.78
8.51
8.58
8.58
11,461,611
May 15, 2026
8.87
8.94
8.72
8.79
8.79
9,585,093
May 14, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
9.11
9.14
8.86
8.88
8.88
15,553,501
May 13, 2026
9.42
9.49
9.31
9.40
9.10
13,297,343
May 12, 2026
9.66
9.67
9.45
9.47
9.17
16,286,190
May 11, 2026
9.69
9.73
9.44
9.69
9.38
21,088,639
May 8, 2026
9.55
9.82
9.55
9.68
9.37
18,056,817
May 7, 2026
9.59
9.71
9.50
9.57
9.26
15,084,670
May 6, 2026
9.60
9.64
9.46
9.57
9.26
16,389,835
Apr 30, 2026
9.72
9.75
9.55
9.65
9.34
15,340,830
Apr 29, 2026
9.74
9.80
9.60
9.74
9.43
19,218,211
Apr 28, 2026
9.91
10.09
9.78
9.82
9.51
23,791,853
Apr 27, 2026
9.81
10.01
9.79
9.93
9.61
27,478,180
Apr 24, 2026
9.87
9.94
9.74
9.84
9.53
18,954,213
Apr 23, 2026
9.98
10.03
9.74
9.87
9.56
35,357,270
Apr 22, 2026
9.37
10.10
9.34
9.83
9.52
36,073,796
Apr 21, 2026
9.42
9.51
9.32
9.37
9.07
13,349,602
Apr 20, 2026
9.47
9.50
9.32
9.47
9.17
16,719,091
Apr 17, 2026
9.67
9.71
9.44
9.51
9.21
18,531,025
Apr 16, 2026
9.79
9.87
9.64
9.74
9.43
28,193,202
Apr 15, 2026
9.56
9.96
9.42
9.88
9.56
41,353,896
Apr 14, 2026
9.44
9.50
9.37
9.49
9.19
10,674,334
Apr 13, 2026
9.50
9.52
9.36
9.41
9.11
12,347,830
Apr 10, 2026
9.62
9.62
9.42
9.57
9.26
13,653,265
Apr 9, 2026
9.55
9.70
9.43
9.54
9.24
17,986,999
Apr 8, 2026
9.60
9.71
9.49
9.62
9.31
21,190,467
Apr 7, 2026
9.41
9.69
9.30
9.60
9.29
23,869,546
Apr 3, 2026
9.66
9.69
9.46
9.47
9.17
25,765,770
Apr 2, 2026
9.57
9.79
9.51
9.71
9.40
33,262,854
Apr 1, 2026
9.40
9.63
9.37
9.62
9.31
31,668,852
Mar 31, 2026
9.38
9.54
9.32
9.35
9.05
21,459,463
Mar 30, 2026
9.32
9.55
9.29
9.44
9.14
30,776,720
Mar 27, 2026
9.30
9.48
9.13
9.38
9.08
61,690,738
Mar 26, 2026
8.80
8.97
8.71
8.75
8.47
8,567,100
Mar 25, 2026
8.72
8.85
8.70
8.83
8.55
5,770,206
Mar 24, 2026
8.49
8.74
8.48
8.73
8.45
10,744,000
Mar 23, 2026
8.71
8.75
8.30
8.39
8.12
16,606,785
Mar 20, 2026
8.99
9.05
8.84
8.86
8.58
9,189,965
Mar 19, 2026
9.13
9.17
8.90
8.92
8.64
12,698,052
Mar 18, 2026
9.07
9.25
9.03
9.20
8.91
12,651,112
Mar 17, 2026
9.10
9.17
9.06
9.07
8.78
9,345,515
Mar 16, 2026
9.07
9.11
9.00
9.09
8.80
8,351,170
Mar 13, 2026
9.16
9.19
9.03
9.06
8.77
12,254,200
Mar 12, 2026
9.03
9.08
8.96
9.03
8.74
6,915,820
Mar 11, 2026
9.03
9.13
8.92
9.08
8.79
15,325,051
Mar 10, 2026
8.75
9.06
8.74
8.95
8.66
13,139,410
Mar 9, 2026
8.60
8.71
8.55
8.70
8.42
6,359,775
Mar 6, 2026
8.49
8.70
8.45
8.69
8.41
6,961,005
Mar 5, 2026
8.51
8.55
8.45
8.50
8.23
5,002,150
Mar 4, 2026
8.56
8.59
8.39
8.43
8.16
8,275,120
Mar 3, 2026
8.82
8.88
8.60
8.60
8.33
11,993,451
Mar 2, 2026
8.80
8.98
8.79
8.83
8.55
9,029,030
Feb 27, 2026
8.97
9.01
8.91
9.01
8.72
8,831,130
Feb 26, 2026
9.01
9.04
8.95
8.98
8.69
6,899,660
Feb 25, 2026
8.97
9.03
8.95
9.00
8.71
7,576,970
Feb 24, 2026
9.02
9.07
8.95
8.98
8.69
8,747,666
Feb 13, 2026
8.98
9.05
8.98
8.99
8.70
5,645,400
Feb 12, 2026
9.10
9.12
8.98
8.99
8.70
11,898,338
Feb 11, 2026
9.18
9.20
9.08
9.14
8.85
10,189,205
Feb 10, 2026
9.13
9.29
9.10
9.18
8.89
15,936,380
Feb 9, 2026
9.09
9.37
9.09
9.16
8.87
23,443,918
Feb 6, 2026
9.18
9.56
9.17
9.25
8.95
42,812,324
Feb 5, 2026
8.85
8.99
8.82
8.93
8.65
8,777,186
Feb 4, 2026
8.76
8.86
8.73
8.86
8.58
5,491,106
Feb 3, 2026
8.73
8.79
8.70
8.78
8.50
4,876,375
Feb 2, 2026
8.80
8.85
8.70
8.72
8.44
6,023,430
Jan 30, 2026
8.84
8.90
8.76
8.82
8.54
6,816,718
Jan 29, 2026
8.81
8.88
8.73
8.83
8.55
7,165,835
Jan 28, 2026
8.94
8.94
8.82
8.84
8.56
8,495,000
Jan 27, 2026
9.07
9.08
8.83
8.95
8.66
10,948,330
Jan 26, 2026
9.01
9.14
8.94
9.08
8.79
13,728,612
Jan 23, 2026
8.87
9.01
8.86
9.01
8.72
9,389,715
Jan 22, 2026
8.85
8.88
8.82
8.86
8.58
5,371,545
Jan 21, 2026
8.83
8.86
8.80
8.84
8.56
6,793,460
Jan 20, 2026
8.90
8.92
8.82
8.86
8.58
6,737,229
Jan 19, 2026
8.82
8.89
8.73
8.88
8.60
7,981,660
Jan 16, 2026
9.01
9.02
8.79
8.82
8.54
18,698,999
Jan 15, 2026
9.12
9.28
9.06
9.07
8.78
9,828,497
Jan 14, 2026
9.20
9.28
9.06
9.13
8.84
16,699,541
Jan 13, 2026
9.11
9.38
9.10
9.20
8.91
23,389,565
Jan 12, 2026
9.10
9.13
9.02
9.11
8.82
10,628,343
Jan 9, 2026
9.07
9.08
8.98
9.08
8.79
10,641,650
Jan 8, 2026
8.98
9.07
8.98
9.04
8.75
7,425,219
Jan 7, 2026
9.00
9.05
8.96
8.97
8.68
6,681,000
Jan 6, 2026
9.02
9.05
8.98
9.01
8.72
8,312,828
Jan 5, 2026
8.74
9.03
8.74
9.02
8.73
12,651,941
Dec 31, 2025
8.78
8.80
8.68
8.73
8.45
5,177,391
Dec 30, 2025
8.79
8.83
8.76
8.77
8.49
6,070,100
Dec 29, 2025
8.89
8.90
8.80
8.82
8.54
6,480,730
Dec 26, 2025
8.95
8.98
8.88
8.91
8.63
6,191,452
Dec 25, 2025
8.96
8.97
8.90
8.95
8.66
5,032,590
Dec 24, 2025
8.90
8.97
8.85
8.95
8.66
4,683,200
Dec 23, 2025
9.05
9.05
8.89
8.89
8.61
7,182,400
Dec 22, 2025
9.04
9.09
8.97
9.03
8.74
5,484,207
Dec 19, 2025
8.91
9.05
8.87
9.04
8.75
7,571,200
Dec 18, 2025
8.75
8.95
8.74
8.89
8.61
7,031,267
Dec 17, 2025
8.77
8.85
8.65
8.83
8.55
8,361,383
Dec 16, 2025
8.94
8.97
8.74
8.79
8.51
8,620,800
Dec 15, 2025
9.08
9.12
8.90
8.94
8.65
7,977,440
Dec 12, 2025
9.11
9.15
9.00
9.10
8.81
7,711,172
Dec 11, 2025
9.22
9.22
9.05
9.09
8.80
6,411,901
Dec 10, 2025
9.07
9.21
8.93
9.19
8.90
9,404,158
Dec 9, 2025
9.26
9.26
9.04
9.06
8.77
9,799,315
Dec 8, 2025
9.29
9.29
9.23
9.26
8.96
6,336,090
Dec 5, 2025
9.19
9.27
9.10
9.26
8.96
6,818,573
Dec 4, 2025
9.20
9.25
9.14
9.17
8.88
6,154,800
Dec 3, 2025
9.32
9.36
9.20
9.20
8.91
8,002,600
Dec 2, 2025
9.44
9.44
9.30
9.32
9.02
7,190,023
Dec 1, 2025
9.45
9.48
9.38
9.45
9.15
6,449,304
Nov 28, 2025
9.40
9.46
9.23
9.45
9.15
8,554,338
Nov 27, 2025
9.50
9.50
9.36
9.40
9.10
7,184,000
Nov 26, 2025
9.51
9.64
9.44
9.47
9.17
8,405,918
Nov 25, 2025
9.46
9.58
9.42
9.50
9.20
7,860,106
Nov 24, 2025
9.38
9.50
9.29
9.43
9.13
7,767,271
Nov 21, 2025
9.76
9.84
9.37
9.38
9.08
19,373,994
Nov 20, 2025
9.85
9.96
9.70
9.90
9.58
13,178,161
Nov 19, 2025
10.08
10.11
9.81
9.85
9.54
17,141,368
Nov 18, 2025
10.25
10.33
10.08
10.12
9.80
17,824,245
Nov 17, 2025
10.44
10.57
10.24
10.29
9.96
30,624,769
Nov 14, 2025
10.32
10.84
10.31
10.58
10.24
50,507,460
Nov 13, 2025
10.36
10.40
10.21
10.34
10.01
34,364,200
Nov 12, 2025
10.04
10.56
10.02
10.53
10.19
59,173,203
Nov 11, 2025
10.00
10.09
9.93
10.03
9.71
12,643,657
Nov 10, 2025
9.90
10.08
9.86
10.03
9.71
12,265,016
Nov 7, 2025
9.94
10.01
9.90
9.91
9.59
10,323,800
Nov 6, 2025
10.08
10.08
9.93
9.95
9.63
13,074,850
Nov 5, 2025
10.06
10.18
10.01
10.07
9.75
11,841,400
Nov 4, 2025
10.18
10.24
10.05
10.14
9.82
15,193,675
Nov 3, 2025
10.04
10.20
9.96
10.17
9.85
18,196,081
