Hunan Jiudian Pharmaceutical Co., Ltd. (300705.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 36.99 | 37.81 | 36.50 | 37.36 | 37.36 | 3,125,397 |
| 29 Apr 2024 | 36.80 | 37.50 | 36.10 | 36.81 | 36.81 | 3,689,918 |
| 26 Apr 2024 | 35.19 | 36.73 | 35.10 | 36.22 | 36.22 | 5,236,342 |
| 25 Apr 2024 | 34.19 | 36.08 | 34.19 | 35.01 | 35.01 | 7,675,592 |
| 24 Apr 2024 | 34.61 | 34.80 | 33.80 | 34.10 | 34.10 | 3,023,474 |
| 23 Apr 2024 | 36.35 | 36.47 | 33.08 | 34.56 | 34.56 | 4,832,800 |
| 22 Apr 2024 | 34.70 | 36.63 | 34.70 | 36.09 | 36.09 | 2,584,185 |
| 19 Apr 2024 | 34.20 | 34.99 | 33.81 | 34.51 | 34.51 | 2,077,440 |
| 18 Apr 2024 | 34.90 | 35.60 | 34.60 | 34.70 | 34.70 | 1,546,902 |
| 17 Apr 2024 | 35.29 | 36.12 | 34.76 | 34.95 | 34.95 | 2,802,500 |
| 16 Apr 2024 | 35.21 | 36.05 | 34.88 | 35.21 | 35.21 | 1,809,496 |
| 15 Apr 2024 | 35.12 | 36.13 | 34.93 | 35.66 | 35.66 | 2,249,560 |
| 12 Apr 2024 | 34.54 | 35.65 | 34.54 | 35.12 | 35.12 | 2,433,260 |
| 11 Apr 2024 | 34.65 | 35.45 | 34.43 | 34.65 | 34.65 | 2,331,448 |
| 10 Apr 2024 | 35.44 | 36.00 | 34.80 | 35.10 | 35.10 | 1,868,574 |
| 09 Apr 2024 | 35.12 | 35.95 | 34.68 | 35.68 | 35.68 | 3,349,840 |
| 08 Apr 2024 | 35.80 | 36.18 | 35.04 | 35.32 | 35.32 | 3,077,517 |
| 03 Apr 2024 | 35.91 | 36.80 | 35.80 | 36.18 | 36.18 | 1,928,340 |
| 02 Apr 2024 | 37.00 | 37.40 | 35.68 | 35.94 | 35.94 | 3,601,499 |
| 01 Apr 2024 | 37.40 | 37.55 | 35.89 | 37.55 | 37.55 | 3,338,976 |
| 29 Mar 2024 | 38.96 | 38.98 | 37.50 | 37.54 | 37.54 | 2,002,220 |
| 28 Mar 2024 | 36.47 | 39.00 | 36.47 | 38.85 | 38.85 | 3,590,548 |
| 27 Mar 2024 | 36.20 | 37.99 | 35.80 | 36.92 | 36.92 | 2,546,812 |
| 26 Mar 2024 | 36.32 | 36.95 | 36.14 | 36.44 | 36.44 | 1,613,000 |
| 25 Mar 2024 | 37.49 | 38.18 | 36.62 | 36.80 | 36.80 | 2,337,442 |
| 22 Mar 2024 | 36.96 | 37.76 | 36.40 | 37.48 | 37.48 | 1,790,018 |
| 21 Mar 2024 | 36.52 | 37.19 | 36.05 | 37.00 | 37.00 | 1,951,820 |
| 20 Mar 2024 | 37.06 | 37.56 | 36.60 | 36.75 | 36.75 | 1,659,200 |
| 19 Mar 2024 | 37.60 | 37.96 | 36.79 | 37.40 | 37.40 | 2,262,420 |
| 18 Mar 2024 | 36.30 | 37.88 | 35.59 | 37.60 | 37.60 | 3,971,500 |
| 15 Mar 2024 | 36.11 | 37.07 | 35.40 | 36.28 | 36.28 | 3,067,690 |
| 14 Mar 2024 | 37.48 | 38.37 | 36.50 | 36.65 | 36.65 | 2,189,210 |
| 13 Mar 2024 | 35.94 | 37.99 | 35.94 | 37.28 | 37.28 | 2,633,510 |
| 12 Mar 2024 | 37.00 | 37.47 | 36.30 | 36.69 | 36.69 | 2,520,938 |
| 11 Mar 2024 | 35.84 | 37.45 | 35.72 | 37.21 | 37.21 | 4,252,219 |
| 08 Mar 2024 | 35.18 | 35.93 | 34.86 | 35.60 | 35.60 | 1,820,269 |
| 07 Mar 2024 | 34.95 | 36.15 | 34.54 | 35.21 | 35.21 | 3,205,040 |
| 06 Mar 2024 | 36.12 | 36.25 | 34.62 | 35.05 | 35.05 | 3,602,116 |
| 05 Mar 2024 | 35.97 | 36.63 | 35.10 | 36.14 | 36.14 | 2,986,720 |
| 04 Mar 2024 | 34.75 | 36.50 | 34.72 | 36.13 | 36.13 | 6,729,106 |
| 01 Mar 2024 | 33.93 | 34.90 | 33.58 | 34.60 | 34.60 | 2,846,920 |
| 29 Feb 2024 | 32.17 | 33.95 | 32.02 | 33.93 | 33.93 | 2,989,180 |
| 28 Feb 2024 | 34.62 | 34.99 | 32.66 | 32.70 | 32.70 | 2,895,060 |
| 27 Feb 2024 | 33.46 | 34.60 | 33.02 | 34.52 | 34.52 | 3,687,311 |
| 26 Feb 2024 | 32.28 | 33.88 | 31.78 | 33.54 | 33.54 | 3,556,564 |
| 23 Feb 2024 | 33.06 | 33.07 | 31.74 | 32.50 | 32.50 | 4,649,610 |
| 22 Feb 2024 | 33.04 | 33.80 | 32.49 | 33.11 | 33.11 | 3,121,140 |
| 21 Feb 2024 | 34.92 | 34.92 | 33.00 | 33.10 | 33.10 | 4,768,605 |
| 20 Feb 2024 | 33.98 | 35.09 | 33.36 | 34.92 | 34.92 | 3,265,559 |
| 19 Feb 2024 | 33.64 | 34.85 | 32.20 | 34.33 | 34.33 | 3,781,407 |
| 08 Feb 2024 | 32.62 | 34.60 | 30.91 | 33.88 | 33.88 | 4,836,115 |
| 07 Feb 2024 | 32.39 | 33.88 | 31.82 | 32.62 | 32.62 | 4,535,188 |
| 06 Feb 2024 | 29.12 | 33.35 | 29.02 | 32.62 | 32.62 | 6,599,601 |
| 05 Feb 2024 | 28.44 | 30.95 | 28.30 | 29.69 | 29.69 | 7,916,007 |
| 02 Feb 2024 | 29.45 | 30.23 | 27.68 | 28.36 | 28.36 | 2,924,822 |
| 01 Feb 2024 | 28.71 | 30.45 | 28.20 | 29.62 | 29.62 | 3,678,303 |
| 31 Jan 2024 | 29.31 | 31.78 | 28.78 | 28.95 | 28.95 | 2,450,112 |
| 30 Jan 2024 | 30.77 | 30.77 | 29.82 | 30.04 | 30.04 | 1,331,200 |
| 29 Jan 2024 | 30.60 | 31.27 | 30.37 | 30.79 | 30.79 | 2,641,508 |
| 26 Jan 2024 | 30.91 | 31.18 | 30.12 | 30.56 | 30.56 | 2,229,700 |
| 25 Jan 2024 | 30.57 | 31.81 | 30.55 | 31.15 | 31.15 | 3,260,940 |
| 24 Jan 2024 | 30.99 | 31.90 | 30.10 | 31.04 | 31.04 | 1,971,080 |
| 23 Jan 2024 | 29.50 | 31.12 | 29.23 | 31.03 | 31.03 | 4,074,478 |
| 22 Jan 2024 | 31.44 | 31.44 | 29.20 | 29.50 | 29.50 | 4,405,388 |
| 19 Jan 2024 | 32.03 | 32.28 | 31.14 | 31.43 | 31.43 | 2,317,205 |
| 18 Jan 2024 | 32.10 | 32.18 | 30.88 | 31.93 | 31.93 | 4,441,380 |
| 17 Jan 2024 | 33.40 | 34.39 | 32.35 | 32.43 | 32.43 | 3,579,340 |
| 16 Jan 2024 | 32.30 | 33.83 | 32.09 | 33.67 | 33.67 | 5,740,900 |
| 15 Jan 2024 | 32.11 | 32.98 | 31.36 | 32.38 | 32.38 | 3,887,040 |
| 12 Jan 2024 | 31.70 | 32.47 | 31.48 | 31.51 | 31.51 | 2,113,594 |
| 11 Jan 2024 | 31.70 | 32.15 | 31.45 | 31.79 | 31.79 | 2,211,430 |
| 10 Jan 2024 | 31.93 | 32.20 | 31.50 | 31.63 | 31.63 | 2,038,200 |
| 09 Jan 2024 | 31.90 | 32.57 | 31.55 | 31.95 | 31.95 | 2,874,143 |
| 08 Jan 2024 | 32.10 | 32.25 | 31.72 | 31.92 | 31.92 | 2,097,530 |
| 05 Jan 2024 | 32.94 | 33.00 | 32.01 | 32.10 | 32.10 | 1,901,140 |
| 04 Jan 2024 | 33.31 | 33.48 | 32.47 | 32.93 | 32.93 | 2,423,500 |
| 03 Jan 2024 | 33.04 | 33.88 | 32.66 | 33.31 | 33.31 | 2,937,085 |
| 02 Jan 2024 | 33.24 | 33.68 | 32.89 | 33.12 | 33.12 | 2,552,238 |
| 29 Dec 2023 | 33.05 | 33.99 | 32.70 | 33.23 | 33.23 | 5,005,896 |
| 28 Dec 2023 | 34.62 | 34.71 | 32.61 | 33.05 | 33.05 | 8,213,945 |
| 27 Dec 2023 | 34.26 | 35.35 | 34.10 | 34.45 | 34.45 | 4,954,277 |
| 26 Dec 2023 | 34.70 | 34.75 | 33.81 | 34.00 | 34.00 | 2,796,080 |
| 25 Dec 2023 | 33.68 | 34.61 | 33.30 | 34.54 | 34.54 | 2,758,300 |
| 22 Dec 2023 | 33.99 | 34.76 | 33.32 | 33.70 | 33.70 | 3,910,440 |
| 21 Dec 2023 | 33.98 | 34.12 | 33.42 | 33.98 | 33.98 | 2,631,420 |
| 20 Dec 2023 | 34.73 | 35.05 | 33.90 | 33.98 | 33.98 | 2,685,600 |
| 19 Dec 2023 | 35.20 | 35.30 | 34.03 | 34.66 | 34.66 | 2,791,040 |
| 18 Dec 2023 | 34.46 | 35.76 | 33.82 | 34.96 | 34.96 | 5,507,364 |
| 15 Dec 2023 | 34.57 | 35.15 | 33.79 | 34.46 | 34.46 | 6,765,699 |
| 14 Dec 2023 | 36.49 | 36.76 | 34.30 | 34.56 | 34.56 | 11,939,065 |
| 13 Dec 2023 | 36.37 | 37.14 | 36.00 | 36.73 | 36.73 | 6,307,929 |
| 12 Dec 2023 | 36.74 | 37.05 | 35.76 | 36.19 | 36.19 | 6,926,262 |
| 11 Dec 2023 | 37.24 | 37.60 | 35.69 | 36.69 | 36.69 | 8,566,693 |
| 08 Dec 2023 | 33.71 | 37.88 | 33.65 | 36.96 | 36.96 | 15,492,212 |
| 07 Dec 2023 | 33.49 | 35.85 | 33.47 | 34.71 | 34.71 | 13,441,806 |
| 06 Dec 2023 | 33.10 | 34.00 | 32.37 | 33.50 | 33.50 | 7,124,271 |
| 05 Dec 2023 | 32.55 | 33.29 | 32.20 | 32.71 | 32.71 | 4,949,466 |
| 04 Dec 2023 | 33.00 | 33.56 | 32.18 | 32.80 | 32.80 | 6,000,500 |
| 01 Dec 2023 | 32.92 | 33.80 | 32.14 | 33.47 | 33.47 | 10,267,374 |
| 30 Nov 2023 | 30.48 | 32.90 | 30.25 | 32.90 | 32.90 | 14,284,767 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.