300181.SZ - Zhejiang Jolly Pharmaceutical Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20186.766.826.716.746.741,776,003
Jan 22, 20186.686.816.596.766.768,133,705
Jan 19, 20186.786.836.556.676.6711,094,702
Jan 18, 20186.967.076.836.876.8710,831,850
Jan 17, 20186.896.976.666.946.9413,829,964
Jan 16, 20186.856.966.716.826.8211,738,433
Jan 15, 20187.177.176.836.876.8719,035,698
Jan 12, 20187.307.547.287.297.2914,302,498
Jan 11, 20187.457.477.207.347.3419,120,449
Jan 10, 20187.757.767.407.527.5228,300,836
Jan 09, 20187.708.167.647.897.8939,304,640
Jan 08, 20187.627.767.517.767.7625,156,509
Jan 05, 20187.557.817.357.677.6733,069,875
Jan 04, 20187.587.767.527.627.6231,760,504
Jan 03, 20187.407.987.287.777.7744,027,027
Jan 02, 20187.667.667.117.377.3731,983,047
Dec 29, 20177.587.797.507.667.6629,156,394
Dec 28, 20177.907.907.547.657.6535,618,818
Dec 27, 20178.068.157.777.847.8449,411,346
Dec 26, 20178.408.497.938.218.2162,940,433
Dec 25, 20177.428.167.288.168.1651,907,870
Dec 22, 20176.967.686.957.427.4235,803,282
Dec 21, 20176.917.206.907.017.0124,827,123
Dec 20, 20177.087.096.876.956.9519,364,706
Dec 19, 20177.107.276.967.127.1226,783,154
Dec 18, 20177.347.416.957.227.2237,316,216
Dec 15, 20176.807.296.807.297.2933,865,920
Dec 14, 20176.687.046.606.636.6320,584,371
Dec 13, 20176.406.616.336.456.4510,636,887
Dec 12, 20176.506.726.316.336.3320,581,249
Dec 11, 20175.896.475.876.476.4711,148,111
Dec 08, 20175.865.915.825.885.882,425,802
Dec 07, 20175.885.895.815.865.861,756,500
Dec 06, 20175.815.895.785.895.892,547,529
Dec 05, 20176.066.125.805.845.843,400,048
Dec 04, 20176.116.156.066.076.072,770,937
Dec 01, 20176.106.296.086.216.214,613,129
Nov 30, 20176.056.106.056.056.052,858,459
Nov 29, 20176.156.156.056.076.073,039,314
Nov 28, 20176.086.176.036.176.172,193,892
Nov 27, 20176.126.136.056.066.061,389,910
Nov 24, 20176.076.166.036.096.091,615,033
Nov 23, 20176.286.306.096.096.092,575,374
Nov 22, 20176.206.266.166.266.262,691,233
Nov 21, 20176.246.306.136.206.204,178,347
Nov 20, 20176.276.376.256.286.286,788,579
Nov 17, 20176.776.906.436.526.529,281,813
Nov 16, 20176.486.766.486.726.725,799,803
Nov 15, 20176.576.576.446.486.482,588,001
Nov 14, 20176.586.676.526.556.553,520,940
Nov 13, 20176.806.826.606.626.625,107,927
Nov 10, 20176.716.806.626.766.763,784,000
Nov 09, 20176.686.786.656.716.712,239,589
Nov 08, 20176.796.846.726.746.744,196,750
Nov 07, 20176.516.856.516.856.858,598,593
Nov 06, 20176.396.466.376.456.452,222,876
Nov 03, 20176.446.446.366.396.391,848,688
Nov 02, 20176.546.546.396.426.423,372,874
Nov 01, 20176.536.576.496.556.551,903,670
Oct 31, 20176.606.646.446.536.535,023,983
Oct 30, 20176.806.806.536.586.583,211,018
Oct 27, 20176.886.896.756.796.792,355,002
Oct 26, 20176.846.916.806.886.882,643,972
Oct 25, 20176.836.876.786.876.871,335,741
Oct 24, 20176.916.916.776.816.812,200,921
Oct 23, 20176.866.936.836.926.921,688,156
Oct 20, 20176.756.866.736.856.851,737,263
Oct 19, 20176.906.906.706.786.784,384,819
Oct 18, 20177.077.076.876.886.884,791,099
Oct 17, 20177.007.076.967.037.032,299,520
Oct 16, 20177.277.286.957.037.038,673,720
Oct 13, 20177.257.387.207.307.305,698,490
Oct 12, 20177.337.397.267.357.354,678,527
Oct 11, 20177.607.687.377.407.408,367,545
Oct 10, 20177.527.607.417.577.577,645,251
Oct 09, 20177.437.547.317.517.515,907,273
Sep 29, 20177.237.457.237.437.435,838,686
Sep 28, 20177.287.367.257.267.263,739,070
Sep 27, 20177.257.337.147.327.325,283,697
Sep 26, 20177.157.267.147.207.204,089,203
Sep 25, 20177.147.187.107.147.142,744,901
Sep 22, 20177.207.257.077.137.133,925,362
Sep 21, 20177.347.367.207.207.204,960,952
Sep 20, 20177.257.337.237.337.334,041,443
Sep 19, 20177.337.347.157.277.275,644,268
Sep 18, 20177.267.347.247.317.315,087,329
Sep 15, 20177.477.537.237.267.268,617,400
Sep 14, 20177.507.567.447.497.496,195,988
Sep 13, 20177.527.587.417.537.536,871,734
Sep 12, 20177.557.687.437.507.5012,092,623
Sep 11, 20177.707.747.537.597.5910,994,631
Sep 08, 20177.607.847.517.747.7416,341,196
Sep 07, 20177.387.997.387.687.6829,753,346
Sep 06, 20177.357.487.347.387.3814,576,464
Sep 05, 20177.307.687.307.537.5330,773,022
Sep 04, 20176.887.126.837.127.128,279,122
Sep 01, 20176.916.976.886.916.917,159,776
Aug 31, 20176.937.126.886.976.9718,192,787
Aug 30, 20176.776.836.756.766.765,607,759
Aug 29, 20176.736.946.696.886.888,836,008
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...