Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,755.65 -1,095.64 (-1.77%) CMC Crypto 200
1,265.52 -18.31 (-1.43%)
Hunan Jiudian Pharmaceutical Co., Ltd. (300705.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.16 | 27.90 | 26.56 | 26.74 | 26.74 | 4,144,290 |
| 27 Jun 2024 | 27.39 | 27.63 | 27.10 | 27.22 | 27.22 | 4,848,340 |
| 26 Jun 2024 | 26.16 | 27.49 | 25.92 | 27.49 | 27.49 | 5,741,216 |
| 25 Jun 2024 | 26.83 | 26.85 | 25.37 | 26.00 | 26.00 | 5,281,382 |
| 24 Jun 2024 | 27.44 | 27.55 | 26.74 | 26.85 | 26.85 | 4,632,934 |
| 21 Jun 2024 | 26.06 | 27.80 | 25.96 | 27.59 | 27.59 | 11,158,860 |
| 20 Jun 2024 | 26.20 | 26.58 | 25.80 | 26.09 | 26.09 | 3,711,305 |
| 19 Jun 2024 | 26.42 | 26.64 | 26.20 | 26.33 | 26.33 | 2,914,376 |
| 18 Jun 2024 | 26.58 | 26.90 | 26.22 | 26.41 | 26.41 | 4,041,032 |
| 17 Jun 2024 | 26.05 | 27.18 | 25.75 | 26.58 | 26.58 | 6,365,436 |
| 14 Jun 2024 | 26.18 | 26.30 | 25.61 | 26.05 | 26.05 | 4,891,331 |
| 13 Jun 2024 | 26.27 | 26.79 | 25.94 | 26.19 | 26.19 | 3,552,615 |
| 12 Jun 2024 | 26.38 | 26.85 | 26.02 | 26.57 | 26.57 | 3,171,566 |
| 11 Jun 2024 | 25.47 | 26.54 | 25.11 | 26.50 | 26.50 | 3,378,584 |
| 07 Jun 2024 | 25.78 | 26.10 | 25.13 | 25.45 | 25.45 | 3,092,315 |
| 06 Jun 2024 | 26.50 | 26.53 | 25.51 | 25.80 | 25.80 | 4,553,595 |
| 05 Jun 2024 | 26.99 | 26.99 | 26.36 | 26.40 | 26.40 | 3,374,779 |
| 04 Jun 2024 | 26.37 | 26.94 | 26.30 | 26.80 | 26.80 | 3,089,148 |
| 03 Jun 2024 | 26.26 | 27.14 | 26.00 | 26.54 | 26.54 | 5,589,716 |
| 31 May 2024 | 25.63 | 26.50 | 25.50 | 26.00 | 26.00 | 5,332,547 |
| 30 May 2024 | 25.32 | 26.16 | 25.02 | 25.41 | 25.41 | 3,528,506 |
| 29 May 2024 | 24.83 | 25.45 | 24.78 | 25.30 | 25.30 | 2,503,246 |
| 28 May 2024 | 25.56 | 25.85 | 25.01 | 25.12 | 25.12 | 2,794,987 |
| 27 May 2024 | 25.38 | 26.00 | 25.13 | 25.56 | 25.56 | 3,979,249 |
| 24 May 2024 | 25.01 | 26.08 | 25.01 | 25.38 | 25.38 | 5,828,702 |
| 24 May 2024 | 0.321 Dividend | |||||
| 24 May 2024 | 1.4:1 Stock split | |||||
| 23 May 2024 | 25.36 | 25.79 | 25.14 | 25.44 | 25.11 | 2,907,903 |
| 22 May 2024 | 26.03 | 26.05 | 25.29 | 25.42 | 25.10 | 3,626,726 |
| 21 May 2024 | 25.72 | 26.21 | 25.70 | 25.93 | 25.60 | 3,096,970 |
| 20 May 2024 | 25.71 | 26.19 | 25.14 | 25.99 | 25.66 | 5,220,012 |
| 17 May 2024 | 26.37 | 26.57 | 25.39 | 25.71 | 25.38 | 4,301,648 |
| 16 May 2024 | 26.56 | 26.70 | 26.14 | 26.30 | 25.97 | 2,430,244 |
| 15 May 2024 | 26.84 | 27.10 | 26.27 | 26.40 | 26.07 | 2,888,428 |
| 14 May 2024 | 26.80 | 27.09 | 26.50 | 26.84 | 26.50 | 2,397,080 |
| 13 May 2024 | 27.32 | 27.56 | 26.57 | 26.80 | 26.46 | 4,322,738 |
| 10 May 2024 | 27.79 | 27.79 | 27.21 | 27.32 | 26.98 | 3,403,078 |
| 09 May 2024 | 27.56 | 28.36 | 27.18 | 27.79 | 27.44 | 4,855,702 |
| 08 May 2024 | 27.53 | 27.71 | 27.04 | 27.47 | 27.12 | 4,846,028 |
| 07 May 2024 | 27.14 | 27.78 | 27.00 | 27.54 | 27.19 | 5,335,856 |
| 06 May 2024 | 27.00 | 27.21 | 26.16 | 27.21 | 26.86 | 5,413,296 |
| 30 Apr 2024 | 26.42 | 27.01 | 26.07 | 26.69 | 26.35 | 4,375,555 |
| 29 Apr 2024 | 26.29 | 26.79 | 25.79 | 26.29 | 25.96 | 5,165,885 |
| 26 Apr 2024 | 25.14 | 26.24 | 25.07 | 25.87 | 25.54 | 7,330,878 |
| 25 Apr 2024 | 24.42 | 25.77 | 24.42 | 25.01 | 24.69 | 10,745,828 |
| 24 Apr 2024 | 24.72 | 24.86 | 24.14 | 24.36 | 24.05 | 4,232,863 |
| 23 Apr 2024 | 25.96 | 26.05 | 23.63 | 24.69 | 24.37 | 6,765,920 |
| 22 Apr 2024 | 24.79 | 26.16 | 24.79 | 25.78 | 25.45 | 3,617,859 |
| 19 Apr 2024 | 24.43 | 24.99 | 24.15 | 24.65 | 24.34 | 2,908,416 |
| 18 Apr 2024 | 24.93 | 25.43 | 24.71 | 24.79 | 24.47 | 2,165,662 |
| 17 Apr 2024 | 25.21 | 25.80 | 24.83 | 24.96 | 24.65 | 3,923,500 |
| 16 Apr 2024 | 25.15 | 25.75 | 24.91 | 25.15 | 24.83 | 2,533,294 |
| 15 Apr 2024 | 25.09 | 25.81 | 24.95 | 25.47 | 25.15 | 3,149,384 |
| 12 Apr 2024 | 24.67 | 25.46 | 24.67 | 25.09 | 24.77 | 3,406,564 |
| 11 Apr 2024 | 24.75 | 25.32 | 24.59 | 24.75 | 24.44 | 3,264,027 |
| 10 Apr 2024 | 25.31 | 25.71 | 24.86 | 25.07 | 24.76 | 2,616,003 |
| 09 Apr 2024 | 25.09 | 25.68 | 24.77 | 25.49 | 25.16 | 4,689,776 |
| 08 Apr 2024 | 25.57 | 25.84 | 25.03 | 25.23 | 24.91 | 4,308,523 |
| 03 Apr 2024 | 25.65 | 26.29 | 25.57 | 25.84 | 25.52 | 2,699,676 |
| 02 Apr 2024 | 26.43 | 26.71 | 25.49 | 25.67 | 25.35 | 5,042,098 |
| 01 Apr 2024 | 26.71 | 26.82 | 25.64 | 26.82 | 26.48 | 4,674,566 |
| 29 Mar 2024 | 27.83 | 27.84 | 26.79 | 26.81 | 26.48 | 2,803,108 |
| 28 Mar 2024 | 26.05 | 27.86 | 26.05 | 27.75 | 27.40 | 5,026,767 |
| 27 Mar 2024 | 25.86 | 27.14 | 25.57 | 26.37 | 26.04 | 3,565,536 |
| 26 Mar 2024 | 25.94 | 26.39 | 25.81 | 26.03 | 25.70 | 2,258,200 |
| 25 Mar 2024 | 26.78 | 27.27 | 26.16 | 26.29 | 25.95 | 3,272,418 |
| 22 Mar 2024 | 26.40 | 26.97 | 26.00 | 26.77 | 26.43 | 2,506,025 |
| 21 Mar 2024 | 26.09 | 26.56 | 25.75 | 26.43 | 26.10 | 2,732,548 |
| 20 Mar 2024 | 26.47 | 26.83 | 26.14 | 26.25 | 25.92 | 2,322,880 |
| 19 Mar 2024 | 26.86 | 27.11 | 26.28 | 26.71 | 26.38 | 3,167,388 |
| 18 Mar 2024 | 25.93 | 27.06 | 25.42 | 26.86 | 26.52 | 5,560,100 |
| 15 Mar 2024 | 25.79 | 26.48 | 25.29 | 25.91 | 25.59 | 4,294,766 |
| 14 Mar 2024 | 26.77 | 27.41 | 26.07 | 26.18 | 25.85 | 3,064,894 |
| 13 Mar 2024 | 25.67 | 27.14 | 25.67 | 26.63 | 26.29 | 3,686,914 |
| 12 Mar 2024 | 26.43 | 26.76 | 25.93 | 26.21 | 25.88 | 3,529,313 |
| 11 Mar 2024 | 25.60 | 26.75 | 25.51 | 26.58 | 26.24 | 5,953,106 |
| 08 Mar 2024 | 25.13 | 25.66 | 24.90 | 25.43 | 25.11 | 2,548,376 |
| 07 Mar 2024 | 24.96 | 25.82 | 24.67 | 25.15 | 24.83 | 4,487,056 |
| 06 Mar 2024 | 25.80 | 25.89 | 24.73 | 25.04 | 24.72 | 5,042,962 |
| 05 Mar 2024 | 25.69 | 26.16 | 25.07 | 25.81 | 25.49 | 4,181,408 |
| 04 Mar 2024 | 24.82 | 26.07 | 24.80 | 25.81 | 25.48 | 9,420,748 |
| 01 Mar 2024 | 24.24 | 24.93 | 23.99 | 24.71 | 24.40 | 3,985,688 |
| 29 Feb 2024 | 22.98 | 24.25 | 22.87 | 24.24 | 23.93 | 4,184,852 |
| 28 Feb 2024 | 24.73 | 24.99 | 23.33 | 23.36 | 23.06 | 4,053,084 |
| 27 Feb 2024 | 23.90 | 24.71 | 23.59 | 24.66 | 24.35 | 5,162,235 |
| 26 Feb 2024 | 23.06 | 24.20 | 22.70 | 23.96 | 23.65 | 4,979,189 |
| 23 Feb 2024 | 23.61 | 23.62 | 22.67 | 23.21 | 22.92 | 6,509,454 |
| 22 Feb 2024 | 23.60 | 24.14 | 23.21 | 23.65 | 23.35 | 4,369,596 |
| 21 Feb 2024 | 24.94 | 24.94 | 23.57 | 23.64 | 23.34 | 6,676,047 |
| 20 Feb 2024 | 24.27 | 25.06 | 23.83 | 24.94 | 24.63 | 4,571,782 |
| 19 Feb 2024 | 24.03 | 24.89 | 23.00 | 24.52 | 24.21 | 5,293,969 |
| 08 Feb 2024 | 23.30 | 24.71 | 22.08 | 24.20 | 23.89 | 6,770,561 |
| 07 Feb 2024 | 23.14 | 24.20 | 22.73 | 23.30 | 23.01 | 6,349,263 |
| 06 Feb 2024 | 20.80 | 23.82 | 20.73 | 23.30 | 23.01 | 9,239,441 |
| 05 Feb 2024 | 20.31 | 22.11 | 20.21 | 21.21 | 20.94 | 11,082,409 |
| 02 Feb 2024 | 21.04 | 21.59 | 19.77 | 20.26 | 20.00 | 4,094,750 |
| 01 Feb 2024 | 20.51 | 21.75 | 20.14 | 21.16 | 20.89 | 5,149,624 |
| 31 Jan 2024 | 20.94 | 22.70 | 20.56 | 20.68 | 20.42 | 3,430,156 |
| 30 Jan 2024 | 21.98 | 21.98 | 21.30 | 21.46 | 21.19 | 1,863,680 |
| 29 Jan 2024 | 21.86 | 22.34 | 21.69 | 21.99 | 21.72 | 3,698,111 |
| *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.