Shanghai - Delayed Quote
CNY
Zhejiang Jiuzhou Pharmaceutical Co., Ltd (603456.SS)
15.03
-0.27
(-1.76%)
At close: 3:00:00 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
Nov 2, 2026
15.35
15.58
14.99
15.30
15.30
18,949,300
Oct 30, 2026
14.95
16.41
14.55
15.47
15.47
25,360,918
Oct 29, 2026
15.35
15.46
14.73
15.05
15.05
14,192,871
Oct 28, 2026
15.19
15.59
15.14
15.38
15.38
13,004,432
Oct 27, 2026
16.09
16.26
15.05
15.07
15.07
19,290,510
Oct 26, 2026
16.00
16.37
15.93
16.06
16.06
14,229,800
Oct 23, 2026
15.89
16.10
15.60
15.98
15.98
18,157,386
Oct 22, 2026
16.64
16.78
16.02
16.10
16.10
17,656,237
Oct 21, 2026
16.86
16.98
16.53
16.79
16.79
20,727,800
Oct 20, 2026
16.44
16.97
16.22
16.80
16.80
17,382,284
Oct 19, 2026
16.00
16.74
15.81
16.48
16.48
19,840,100
Oct 16, 2026
16.56
17.16
15.97
16.20
16.20
26,370,700
Oct 15, 2026
16.56
16.92
16.30
16.39
16.39
18,981,325
Oct 14, 2026
16.50
16.96
16.40
16.76
16.76
24,171,174
Oct 13, 2026
16.64
16.69
16.11
16.60
16.60
23,563,502
Oct 12, 2026
16.31
17.05
16.18
16.76
16.76
36,958,214
Oct 9, 2026
16.26
16.41
15.85
16.31
16.31
21,054,212
Oct 8, 2026
16.93
16.99
16.24
16.35
16.35
22,428,473
Sep 30, 2026
16.25
16.95
16.16
16.75
16.75
26,634,996
Sep 29, 2026
16.32
16.73
16.15
16.26
16.26
17,917,324
Sep 28, 2026
16.33
16.53
16.14
16.42
16.42
19,872,929
Sep 24, 2026
16.50
16.84
16.22
16.24
16.24
25,601,777
Sep 23, 2026
16.18
16.96
16.11
16.66
16.66
29,666,372
Sep 22, 2026
16.10
16.42
15.90
16.20
16.20
24,944,111
Sep 21, 2026
15.66
16.36
15.58
16.20
16.20
31,967,400
Sep 18, 2026
15.43
16.02
15.38
15.52
15.52
26,033,623
Sep 17, 2026
15.00
15.63
14.95
15.48
15.48
25,851,684
Sep 16, 2026
15.04
15.29
14.91
15.13
15.13
16,670,662
Sep 15, 2026
15.00
15.09
14.87
14.99
14.99
11,470,772
Sep 14, 2026
14.47
15.09
14.36
15.02
15.02
16,044,752
Sep 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
14.77
14.77
14.34
14.49
14.49
15,183,408
Sep 10, 2026
15.23
15.23
14.71
14.92
14.82
16,457,372
Sep 9, 2026
15.16
15.51
15.02
15.33
15.23
19,871,631
Sep 8, 2026
14.95
15.32
14.82
15.25
15.15
19,939,606
Sep 7, 2026
15.01
15.06
14.88
14.97
14.87
13,819,363
Sep 4, 2026
15.25
15.39
14.98
15.07
14.97
17,871,927
Sep 3, 2026
15.00
15.25
14.97
15.19
15.09
14,152,809
Sep 2, 2026
15.25
15.28
14.99
15.05
14.95
15,698,122
Sep 1, 2026
15.29
15.36
15.16
15.20
15.10
15,645,800
Aug 31, 2026
15.32
15.43
15.06
15.29
15.19
18,602,863
Aug 28, 2026
15.97
15.97
15.55
15.55
15.45
20,182,588
Aug 27, 2026
15.93
16.15
15.69
15.97
15.86
22,680,296
Aug 26, 2026
16.40
16.83
16.01
16.01
15.90
24,477,005
Aug 25, 2026
15.51
16.71
15.51
16.49
16.38
35,489,213
Aug 24, 2026
16.60
16.72
15.60
15.71
15.60
32,660,235
Aug 21, 2026
16.83
16.97
16.11
16.60
16.49
44,321,794
Aug 20, 2026
16.97
17.68
16.77
17.26
17.14
56,002,432
Aug 19, 2026
16.80
16.99
16.28
16.35
16.24
29,044,866
Aug 18, 2026
17.13
17.31
16.70
16.82
16.71
32,405,381
Aug 17, 2026
17.44
17.49
16.89
17.13
17.02
40,977,582
Aug 14, 2026
17.90
18.07
17.33
17.52
17.40
60,852,749
Aug 13, 2026
16.66
18.51
16.52
18.26
18.14
75,603,787
Aug 12, 2026
16.60
17.79
16.60
16.83
16.72
39,805,774
Aug 11, 2026
16.32
17.25
16.32
16.80
16.69
53,160,940
Aug 10, 2026
16.72
16.91
16.36
16.51
16.40
50,299,062
Aug 7, 2026
15.10
16.50
15.10
16.45
16.34
55,771,611
Aug 6, 2026
15.59
15.74
15.13
15.18
15.08
22,227,718
Aug 5, 2026
15.55
15.89
15.36
15.46
15.36
24,489,693
Aug 4, 2026
14.99
15.80
14.99
15.73
15.62
43,565,967
Aug 3, 2026
14.50
14.89
14.49
14.74
14.64
13,817,001
Jul 31, 2026
14.28
14.71
14.24
14.56
14.46
15,520,991
Jul 30, 2026
14.71
14.91
14.25
14.38
14.28
19,419,039
Jul 29, 2026
14.30
15.03
14.30
14.77
14.67
25,766,256
Jul 28, 2026
14.38
14.57
14.21
14.26
14.16
12,466,329
Jul 27, 2026
13.84
14.58
13.81
14.43
14.33
22,525,171
Jul 24, 2026
14.64
14.78
13.98
13.98
13.89
24,786,540
Jul 23, 2026
15.02
15.14
14.56
14.78
14.68
27,435,413
Jul 22, 2026
14.65
15.85
14.56
15.17
15.07
39,413,475
Jul 21, 2026
14.98
15.10
14.52
14.73
14.63
28,241,166
Jul 20, 2026
14.30
15.08
14.24
15.08
14.98
30,138,948
Jul 17, 2026
15.56
15.80
14.45
14.46
14.36
38,154,825
Jul 16, 2026
15.60
16.30
15.35
16.03
15.92
45,042,010
Jul 15, 2026
14.93
16.08
14.84
15.89
15.78
48,827,365
Jul 14, 2026
14.62
15.15
14.36
15.08
14.98
30,208,405
Jul 13, 2026
14.74
15.06
14.61
14.64
14.54
26,274,090
Jul 10, 2026
13.75
15.06
13.62
14.77
14.67
36,587,694
Jul 9, 2026
13.73
14.45
13.68
13.95
13.86
23,114,659
Jul 8, 2026
14.56
15.01
14.06
14.11
14.02
24,005,563
Jul 7, 2026
15.00
15.12
14.60
14.64
14.54
27,838,852
Jul 6, 2026
14.42
15.40
14.36
15.30
15.20
39,642,070
Jul 3, 2026
14.40
14.75
14.18
14.64
14.54
32,380,206
Jul 2, 2026
13.90
14.59
13.84
14.51
14.41
46,735,885
Jul 1, 2026
13.57
13.90
13.17
13.84
13.75
32,210,557
Jun 30, 2026
13.66
13.83
13.51
13.66
13.57
26,639,586
Jun 29, 2026
12.81
13.64
12.60
13.58
13.49
32,474,765
Jun 26, 2026
13.07
13.33
12.84
12.84
12.75
15,477,626
Jun 25, 2026
13.20
13.33
12.76
13.14
13.05
22,707,749
Jun 24, 2026
13.26
13.54
13.19
13.40
13.31
25,718,060
Jun 23, 2026
12.74
13.33
12.72
13.19
13.10
17,633,813
Jun 22, 2026
13.02
13.02
12.48
12.91
12.82
17,571,448
Jun 18, 2026
12.94
13.24
12.84
13.12
13.03
16,170,101
Jun 17, 2026
12.63
13.08
12.62
12.97
12.88
18,742,253
Jun 16, 2026
12.72
12.76
12.55
12.61
12.53
9,426,998
Jun 15, 2026
12.78
12.86
12.64
12.73
12.64
12,375,799
Jun 12, 2026
12.18
12.78
12.11
12.78
12.69
18,883,450
Jun 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
12.35
12.49
12.05
12.18
12.10
8,917,725
Jun 10, 2026
12.28
12.55
12.25
12.52
12.34
9,166,433
Jun 9, 2026
12.20
12.49
12.10
12.35
12.17
9,193,700
Jun 8, 2026
12.21
12.41
12.11
12.20
12.02
11,522,556
Jun 5, 2026
12.45
12.55
12.32
12.35
12.17
8,983,667
Jun 4, 2026
12.58
12.62
12.29
12.34
12.16
8,092,372
Jun 3, 2026
12.80
12.85
12.54
12.56
12.38
9,372,300
Jun 2, 2026
12.81
13.13
12.72
12.78
12.59
13,525,226
Jun 1, 2026
12.60
12.80
12.58
12.79
12.60
9,502,696
May 29, 2026
12.51
12.75
12.48
12.64
12.46
13,485,059
May 28, 2026
12.73
12.74
12.42
12.48
12.30
10,149,298
May 27, 2026
12.77
12.96
12.66
12.72
12.53
12,051,363
May 26, 2026
12.79
13.05
12.72
12.83
12.64
16,489,536
May 25, 2026
12.88
12.88
12.43
12.59
12.41
15,574,506
May 22, 2026
13.08
13.12
12.79
12.83
12.64
11,246,133
May 21, 2026
13.13
13.30
13.02
13.06
12.87
14,233,724
May 20, 2026
13.15
13.22
12.96
13.11
12.92
9,127,158
May 19, 2026
12.78
13.34
12.78
13.21
13.02
18,270,600
May 18, 2026
12.98
12.98
12.70
12.78
12.59
11,122,926
May 15, 2026
13.14
13.25
12.95
12.99
12.80
14,365,736
May 14, 2026
13.51
13.58
13.14
13.14
12.95
17,755,107
May 13, 2026
13.59
13.65
13.45
13.53
13.33
14,145,670
May 12, 2026
13.90
13.90
13.61
13.65
13.45
21,885,345
May 11, 2026
13.69
14.04
13.52
14.00
13.80
28,940,525
May 8, 2026
13.65
13.74
13.56
13.69
13.49
14,911,921
May 7, 2026
13.65
13.71
13.58
13.64
13.44
15,096,691
May 6, 2026
13.79
13.84
13.55
13.60
13.40
24,256,543
Apr 30, 2026
13.91
14.03
13.75
13.79
13.59
15,223,870
Apr 29, 2026
14.01
14.09
13.86
13.96
13.76
20,152,442
Apr 28, 2026
14.05
14.37
14.05
14.15
13.94
23,547,739
Apr 27, 2026
14.65
14.77
14.00
14.02
13.81
41,750,757
Apr 24, 2026
15.09
15.37
14.89
14.89
14.67
36,456,900
Apr 23, 2026
16.90
16.93
16.49
16.54
16.30
12,532,268
Apr 22, 2026
16.62
16.96
16.61
16.94
16.69
9,484,672
Apr 21, 2026
16.95
17.17
16.63
16.70
16.46
10,434,700
Apr 20, 2026
16.95
17.09
16.92
16.96
16.71
9,764,200
Apr 17, 2026
17.35
17.38
16.94
17.02
16.77
12,495,307
Apr 16, 2026
17.46
17.57
17.26
17.39
17.14
10,506,512
Apr 15, 2026
17.57
17.79
17.20
17.47
17.21
17,914,183
Apr 14, 2026
17.06
17.27
16.89
17.26
17.01
12,613,400
Apr 13, 2026
17.20
17.21
16.96
16.98
16.73
11,103,900
Apr 10, 2026
17.15
17.63
17.09
17.34
17.09
15,555,064
Apr 9, 2026
17.15
17.72
17.03
17.21
16.96
15,480,100
Apr 8, 2026
17.16
17.38
16.97
17.19
16.94
16,095,100
Apr 7, 2026
16.95
17.18
16.58
16.84
16.59
19,031,036
Apr 3, 2026
17.35
17.49
17.03
17.05
16.80
16,555,673
Apr 2, 2026
17.75
17.86
17.36
17.66
17.40
19,488,930
Apr 1, 2026
17.31
17.76
17.03
17.74
17.48
30,209,472
Mar 31, 2026
17.10
17.63
17.09
17.22
16.97
22,071,758
Mar 30, 2026
16.45
17.15
16.39
17.09
16.84
21,241,809
Mar 27, 2026
15.65
16.61
15.59
16.59
16.35
17,174,411
Mar 26, 2026
15.70
16.19
15.70
15.80
15.57
11,536,255
Mar 25, 2026
15.83
15.92
15.66
15.77
15.54
10,813,720
Mar 24, 2026
15.50
15.85
15.41
15.84
15.61
12,767,109
Mar 23, 2026
15.95
15.95
15.11
15.28
15.06
17,296,227
Mar 20, 2026
16.36
16.60
16.22
16.22
15.98
9,765,920
Mar 19, 2026
16.66
16.66
16.27
16.36
16.12
10,734,800
Mar 18, 2026
16.72
16.85
16.57
16.76
16.51
7,734,546
Mar 17, 2026
16.88
17.12
16.71
16.72
16.48
12,917,616
Mar 16, 2026
16.78
16.98
16.69
16.88
16.63
8,597,100
Mar 13, 2026
16.83
16.93
16.66
16.82
16.57
9,085,800
Mar 12, 2026
16.83
16.97
16.69
16.89
16.64
9,314,106
Mar 11, 2026
16.87
16.91
16.78
16.82
16.57
6,852,264
Mar 10, 2026
16.75
16.92
16.72
16.82
16.57
9,204,100
Mar 9, 2026
16.65
16.71
16.41
16.63
16.39
10,675,788
Mar 6, 2026
16.32
16.86
16.20
16.82
16.57
12,580,891
Mar 5, 2026
16.50
16.55
16.28
16.35
16.11
9,843,935
Mar 4, 2026
16.34
16.55
16.22
16.26
16.02
11,027,764
Mar 3, 2026
17.02
17.15
16.45
16.49
16.25
16,991,508
Mar 2, 2026
17.33
17.58
16.86
17.00
16.75
20,269,936
Feb 27, 2026
17.62
17.72
17.58
17.64
17.38
6,592,501
Feb 26, 2026
17.83
17.87
17.57
17.66
17.40
11,633,414
Feb 25, 2026
17.66
17.95
17.63
17.82
17.56
8,500,400
Feb 24, 2026
17.78
17.79
17.56
17.65
17.39
8,432,408
Feb 13, 2026
17.98
18.00
17.55
17.55
17.29
12,260,991
Feb 12, 2026
17.93
18.25
17.91
18.01
17.75
9,046,845
Feb 11, 2026
18.02
18.13
17.88
17.97
17.71
8,126,894
Feb 10, 2026
17.95
18.15
17.89
18.01
17.75
11,062,784
Feb 9, 2026
17.95
18.03
17.85
17.95
17.69
9,402,040
Feb 6, 2026
17.93
18.05
17.72
17.88
17.62
12,601,505
Feb 5, 2026
17.95
18.08
17.85
17.92
17.66
9,513,515
Feb 4, 2026
17.78
17.97
17.65
17.95
17.69
10,329,133
Feb 3, 2026
17.73
17.94
17.62
17.86
17.60
10,337,362
Feb 2, 2026
18.20
18.24
17.63
17.66
17.40
14,841,018
Jan 30, 2026
18.47
18.66
18.15
18.24
17.97
14,504,248
Jan 29, 2026
18.30
18.59
18.05
18.43
18.16
13,079,294
Jan 28, 2026
18.71
18.74
18.34
18.37
18.10
13,363,466
Jan 27, 2026
19.05
19.08
18.33
18.71
18.44
16,931,386
Jan 26, 2026
19.31
19.40
18.84
19.07
18.79
19,418,806
Jan 23, 2026
19.06
19.44
19.06
19.30
19.02
13,472,324
Jan 22, 2026
19.26
19.39
18.97
19.03
18.75
14,879,402
Jan 21, 2026
19.15
19.58
19.15
19.32
19.04
14,626,432
Jan 20, 2026
19.50
19.58
19.10
19.20
18.92
16,153,760
Jan 19, 2026
19.64
19.87
19.40
19.47
19.19
17,318,362
Jan 16, 2026
19.70
19.82
19.45
19.64
19.35
16,627,361
Jan 15, 2026
19.56
19.91
19.43
19.74
19.45
18,572,693
Jan 14, 2026
19.59
20.20
19.31
19.61
19.32
32,911,139
Jan 13, 2026
19.57
20.15
19.56
19.65
19.36
37,761,243
Jan 12, 2026
19.55
19.70
19.19
19.44
19.16
22,973,051
Jan 9, 2026
18.79
19.48
18.76
19.44
19.16
24,319,036
Jan 8, 2026
18.70
18.97
18.70
18.84
18.56
14,977,168
Jan 7, 2026
18.61
18.88
18.56
18.69
18.42
15,003,763
Jan 6, 2026
18.60
18.65
18.41
18.60
18.33
13,198,930
Jan 5, 2026
17.92
18.62
17.92
18.59
18.32
19,456,646
Dec 31, 2025
18.06
18.28
17.90
17.90
17.64
9,590,032
Dec 30, 2025
18.13
18.22
18.05
18.06
17.80
8,032,200
Dec 29, 2025
18.11
18.28
18.08
18.19
17.92
8,519,814
Dec 26, 2025
18.40
18.41
18.13
18.14
17.87
10,154,457
Dec 25, 2025
18.30
18.45
18.18
18.38
18.11
8,322,831
Dec 24, 2025
18.19
18.38
18.17
18.27
18.00
7,207,379
Dec 23, 2025
18.23
18.36
18.14
18.19
17.92
8,738,794
Dec 22, 2025
18.23
18.36
18.15
18.22
17.95
8,766,312
Dec 19, 2025
18.02
18.39
17.91
18.29
18.02
11,914,835
Dec 18, 2025
17.88
18.14
17.79
17.99
17.73
9,718,147
Dec 17, 2025
17.50
17.89
17.50
17.88
17.62
10,732,484
Dec 16, 2025
17.81
17.88
17.50
17.51
17.25
10,576,417
Dec 15, 2025
18.06
18.13
17.80
17.80
17.54
13,927,286
Dec 12, 2025
18.24
18.31
18.01
18.24
17.97
9,880,700
Dec 11, 2025
18.22
18.40
18.15
18.26
17.99
10,822,923
Dec 10, 2025
18.16
18.20
17.90
18.18
17.91
10,076,384
Dec 9, 2025
18.39
18.75
18.25
18.30
18.03
12,130,872
Dec 8, 2025
18.50
18.62
18.39
18.43
18.16
10,060,231
Dec 5, 2025
18.16
18.46
17.87
18.44
18.17
12,141,111
Dec 4, 2025
18.20
18.23
18.01
18.18
17.91
8,202,900
Dec 3, 2025
18.11
18.27
18.05
18.18
17.91
8,731,150
Dec 2, 2025
18.51
18.52
18.02
18.08
17.82
15,804,250
Dec 1, 2025
18.60
18.71
18.45
18.51
18.24
13,701,400
Nov 28, 2025
18.69
18.76
18.35
18.64
18.37
12,950,181
Nov 27, 2025
18.84
18.92
18.53
18.71
18.44
12,343,100
Nov 26, 2025
18.75
19.15
18.74
18.83
18.55
14,745,101
Nov 25, 2025
18.96
19.16
18.74
18.75
18.48
18,113,700
Nov 24, 2025
18.75
19.06
18.61
18.91
18.63
17,665,079
Nov 21, 2025
19.50
19.81
18.53
18.62
18.35
34,500,453
Nov 20, 2025
20.15
20.27
19.64
19.70
19.41
24,473,860
Nov 19, 2025
21.40
21.70
20.02
20.12
19.83
44,691,045
Nov 18, 2025
21.70
21.89
21.30
21.46
21.15
28,782,463
Nov 17, 2025
21.52
22.25
21.18
21.87
21.55
50,835,848
Nov 14, 2025
20.17
21.90
20.12
21.46
21.15
64,604,541
Nov 13, 2025
19.94
20.39
19.60
20.34
20.04
35,685,817
Nov 12, 2025
19.96
20.30
19.74
19.92
19.63
30,634,460
Nov 11, 2025
19.88
19.99
19.60
19.88
19.59
22,276,528
Nov 10, 2025
19.35
19.88
19.20
19.87
19.58
24,577,514
Nov 7, 2025
19.46
19.74
19.34
19.43
19.15
17,510,517
Nov 6, 2025
19.38
19.60
19.28
19.60
19.31
16,512,472
Nov 5, 2025
19.60
19.86
19.26
19.45
19.17
24,544,163
Nov 4, 2025
20.08
20.20
19.63
19.75
19.46
26,095,623
Nov 3, 2025
20.14
20.50
19.86
20.26
19.96
41,352,177
