China Jo-Jo Drugstores Inc. Common Stockのデータ

China Jo-Jo Drugstores Inc. Common Stockの基本情報

名前 China Jo-Jo Drugstores Inc. Common Stock
ティッカー CJJD
国 China
上場年 nan
セクター Health Care

China Jo-Jo Drugstores Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.54 1.31 1.35 1.52 4245700.0 1.52
2021-02-12 1.4 1.27 1.37 1.35 3186800.0 1.35
2021-02-11 1.68 1.36 1.42 1.4 10657900.0 1.4
2021-02-10 1.43 1.22 1.41 1.39 2013200.0 1.39
2021-02-09 1.39 1.3 1.39 1.38 1489700.0 1.38
2021-02-08 1.35 1.26 1.28 1.33 2303500.0 1.33
2021-02-05 1.27 1.18 1.23 1.24 1908100.0 1.24
2021-02-04 1.2 1.14 1.16 1.2 851400.0 1.2
2021-02-03 1.17 1.12 1.15 1.14 548700.0 1.14
2021-02-02 1.17 1.12 1.15 1.13 659500.0 1.13
2021-02-01 1.14 1.09 1.12 1.1 532800.0 1.1
2021-01-29 1.12 1.07 1.09 1.08 655800.0 1.08
2021-01-28 1.17 1.06 1.13 1.1 680700.0 1.1
2021-01-27 1.17 1.1 1.16 1.12 746700.0 1.12
2021-01-26 1.2 1.16 1.18 1.18 528500.0 1.18
2021-01-25 1.25 1.14 1.21 1.19 889400.0 1.19
2021-01-22 1.27 1.17 1.21 1.2 1298200.0 1.2
2021-01-21 1.22 1.13 1.13 1.19 1679500.0 1.19
2021-01-20 1.15 1.1 1.13 1.12 511200.0 1.12
2021-01-19 1.15 1.1 1.14 1.12 389800.0 1.12
2021-01-15 1.14 1.07 1.12 1.1 521300.0 1.1
2021-01-14 1.13 1.1 1.11 1.11 329700.0 1.11
2021-01-13 1.17 1.1 1.15 1.12 385800.0 1.12
2021-01-12 1.18 1.13 1.14 1.15 515500.0 1.15
2021-01-11 1.17 1.07 1.09 1.15 1261000.0 1.15
2021-01-08 1.13 1.06 1.06 1.1 569600.0 1.1
2021-01-07 1.1 1.05 1.05 1.09 463900.0 1.09
2021-01-06 1.19 1.02 1.08 1.05 3681400.0 1.05
2021-01-05 1.1 1.01 1.05 1.08 685300.0 1.08
2021-01-04 1.04 1.01 1.01 1.04 270200.0 1.04
2020-12-31 1.04 1.0 1.04 1.01 373300.0 1.01
2020-12-30 1.04 1.0 1.0 1.04 512900.0 1.04
2020-12-29 1.01 0.99 0.99 1.01 285800.0 1.01
2020-12-28 1.02 0.99 1.02 1.0 598900.0 1.0
2020-12-24 1.04 1.01 1.03 1.03 168100.0 1.03
2020-12-23 1.08 1.01 1.08 1.03 510500.0 1.03
2020-12-22 1.05 1.01 1.01 1.04 409600.0 1.04
2020-12-21 1.06 1.01 1.04 1.04 323000.0 1.04
2020-12-18 1.07 1.04 1.07 1.06 219300.0 1.06
2020-12-17 1.07 1.02 1.06 1.06 375500.0 1.06
2020-12-16 1.07 1.0 1.02 1.03 440100.0 1.03
2020-12-15 1.03 1.0 1.03 1.01 213100.0 1.01
2020-12-14 1.05 1.01 1.01 1.02 372400.0 1.02
2020-12-11 1.05 1.01 1.03 1.02 370400.0 1.02
2020-12-10 1.06 1.03 1.04 1.03 412500.0 1.03
2020-12-09 1.1 1.02 1.09 1.04 709600.0 1.04
2020-12-08 1.12 1.07 1.12 1.09 454300.0 1.09
2020-12-07 1.14 1.08 1.12 1.12 547400.0 1.12
2020-12-04 1.15 1.05 1.06 1.1 1119500.0 1.1
2020-12-03 1.08 1.04 1.05 1.04 304400.0 1.04
2020-12-02 1.08 1.04 1.05 1.06 262500.0 1.06
2020-12-01 1.1 1.05 1.06 1.06 558100.0 1.06
2020-11-30 1.08 1.01 1.05 1.08 835500.0 1.08
2020-11-27 1.1 1.06 1.09 1.06 309000.0 1.06
2020-11-25 1.23 1.06 1.13 1.1 4220200.0 1.1
2020-11-24 1.04 1.01 1.01 1.03 544700.0 1.03
2020-11-23 1.03 1.0 1.03 1.01 388700.0 1.01
2020-11-20 1.04 1.0 1.02 1.0 334700.0 1.0
2020-11-19 1.05 0.99 1.03 1.02 471900.0 1.02
2020-11-18 1.03 0.98 1.02 1.01 683500.0 1.01
2020-11-17 1.02 0.97 0.99 0.98 572700.0 0.98
2020-11-16 1.03 0.96 0.98 1.0 1021400.0 1.0
2020-11-13 1.06 0.96 1.0 0.97 1087200.0 0.97
2020-11-12 1.14 0.98 1.08 1.0 1545800.0 1.0
2020-11-11 1.11 1.01 1.1 1.06 1252900.0 1.06
2020-11-10 1.16 1.04 1.05 1.14 1419500.0 1.14
2020-11-09 1.1 1.02 1.08 1.06 994900.0 1.06
2020-11-06 1.09 0.95 0.98 1.07 1610400.0 1.07
2020-11-05 1.0 0.9 0.9 0.96 779400.0 0.96
2020-11-04 0.93 0.9 0.9 0.92 156500.0 0.92
2020-11-03 0.95 0.9 0.9 0.93 65200.0 0.93
2020-11-02 0.93 0.9 0.91 0.9 190000.0 0.9
2020-10-30 0.94 0.89 0.91 0.9 228800.0 0.9
2020-10-29 0.95 0.91 0.92 0.91 185800.0 0.91
2020-10-28 0.94 0.9 0.94 0.92 238100.0 0.92
2020-10-27 0.99 0.93 0.97 0.95 160200.0 0.95
2020-10-26 1.0 0.93 1.0 0.96 313200.0 0.96
2020-10-23 1.02 0.96 0.96 1.01 245000.0 1.01
2020-10-22 0.99 0.94 0.97 0.95 663600.0 0.95
2020-10-21 1.1 0.97 1.1 0.97 871000.0 0.97
2020-10-20 1.08 1.0 1.07 1.05 924200.0 1.05
2020-10-19 1.25 0.96 1.0 1.12 7020200.0 1.12
2020-10-16 0.93 0.91 0.93 0.92 104200.0 0.92
2020-10-15 0.91 0.88 0.9 0.91 258200.0 0.91
2020-10-14 0.95 0.91 0.95 0.91 443200.0 0.91
2020-10-13 0.96 0.94 0.96 0.94 450600.0 0.94
2020-10-12 0.97 0.94 0.95 0.96 430300.0 0.96
2020-10-09 0.95 0.94 0.94 0.95 123600.0 0.95
2020-10-08 0.95 0.93 0.94 0.94 284200.0 0.94
2020-10-07 0.96 0.94 0.94 0.94 229400.0 0.94
2020-10-06 0.96 0.94 0.96 0.96 225000.0 0.96
2020-10-05 0.96 0.94 0.94 0.94 127200.0 0.94
2020-10-02 0.95 0.93 0.95 0.95 95700.0 0.95
2020-10-01 0.97 0.95 0.97 0.95 125300.0 0.95
2020-09-30 0.99 0.95 0.95 0.97 268900.0 0.97
2020-09-29 0.98 0.94 0.94 0.96 187800.0 0.96
2020-09-28 0.96 0.92 0.94 0.96 95000.0 0.96
2020-09-25 0.97 0.92 0.95 0.93 166300.0 0.93
2020-09-24 0.95 0.92 0.95 0.94 181500.0 0.94
2020-09-23 0.99 0.94 0.94 0.96 427000.0 0.96
2020-09-22 0.96 0.93 0.95 0.95 170400.0 0.95
2020-09-21 0.97 0.91 0.96 0.95 168700.0 0.95
2020-09-18 0.97 0.93 0.96 0.96 172700.0 0.96
2020-09-17 0.97 0.92 0.93 0.97 245500.0 0.97
2020-09-16 0.98 0.92 0.93 0.94 181700.0 0.94
2020-09-15 0.99 0.92 0.98 0.93 272000.0 0.93
2020-09-14 1.0 0.92 0.97 0.98 218400.0 0.98
2020-09-11 1.0 0.94 0.99 0.97 136300.0 0.97
2020-09-10 1.02 0.95 0.97 0.98 289700.0 0.98
2020-09-09 1.02 0.95 0.95 0.96 584200.0 0.96
2020-09-08 0.98 0.9 0.93 0.95 310600.0 0.95
2020-09-04 0.99 0.8 0.96 0.93 1418900.0 0.93
2020-09-03 1.04 0.96 1.01 0.99 771300.0 0.99
2020-09-02 1.07 1.02 1.06 1.03 581600.0 1.03
2020-09-01 1.12 1.05 1.07 1.07 674300.0 1.07
2020-08-31 1.13 1.06 1.12 1.08 840000.0 1.08
2020-08-28 1.16 1.12 1.15 1.12 339500.0 1.12
2020-08-27 1.22 1.13 1.21 1.15 461200.0 1.15
2020-08-26 1.22 1.14 1.17 1.21 1047900.0 1.21
2020-08-25 1.18 1.1 1.14 1.16 1233500.0 1.16
2020-08-24 1.17 1.1 1.15 1.14 915200.0 1.14
2020-08-21 1.19 1.17 1.19 1.18 377800.0 1.18
2020-08-20 1.24 1.18 1.22 1.19 811300.0 1.19
2020-08-19 1.28 1.22 1.26 1.25 496700.0 1.25
2020-08-18 1.27 1.21 1.24 1.27 583000.0 1.27
2020-08-17 1.3 1.23 1.3 1.26 583600.0 1.26
2020-08-14 1.37 1.28 1.37 1.31 1693300.0 1.31
2020-08-13 1.33 1.23 1.23 1.31 521200.0 1.31
2020-08-12 1.29 1.21 1.29 1.23 654600.0 1.23
2020-08-11 1.34 1.27 1.32 1.29 801300.0 1.29
2020-08-10 1.36 1.31 1.36 1.32 686800.0 1.32
2020-08-07 1.4 1.31 1.38 1.34 731500.0 1.34
2020-08-06 1.39 1.27 1.3 1.36 2361500.0 1.36
2020-08-05 1.29 1.21 1.21 1.26 796700.0 1.26
2020-08-04 1.23 1.17 1.17 1.21 464800.0 1.21
2020-08-03 1.21 1.16 1.2 1.17 554800.0 1.17
2020-07-31 1.22 1.19 1.21 1.2 368200.0 1.2
2020-07-30 1.24 1.19 1.23 1.22 480400.0 1.22
2020-07-29 1.25 1.2 1.21 1.23 441600.0 1.23
2020-07-28 1.23 1.19 1.2 1.23 507400.0 1.23
2020-07-27 1.25 1.21 1.24 1.21 672900.0 1.21
2020-07-24 1.28 1.23 1.27 1.25 684800.0 1.25
2020-07-23 1.32 1.24 1.3 1.28 1293800.0 1.28
2020-07-22 1.32 1.29 1.32 1.3 945800.0 1.3
2020-07-21 1.36 1.31 1.32 1.31 818100.0 1.31
2020-07-20 1.34 1.29 1.34 1.33 1545800.0 1.33
2020-07-17 1.38 1.3 1.31 1.35 1889100.0 1.35
2020-07-16 1.37 1.29 1.32 1.33 1111700.0 1.33
2020-07-15 1.36 1.31 1.32 1.31 1157100.0 1.31
2020-07-14 1.33 1.28 1.29 1.32 1541200.0 1.32
2020-07-13 1.36 1.28 1.34 1.3 3505300.0 1.3
2020-07-10 1.5 1.37 1.48 1.38 2640900.0 1.38
2020-07-09 1.4 1.35 1.39 1.38 922400.0 1.38
2020-07-08 1.43 1.37 1.41 1.4 1342300.0 1.4
2020-07-07 1.46 1.4 1.43 1.41 1187900.0 1.41
2020-07-06 1.53 1.4 1.4 1.47 4532300.0 1.47
2020-07-02 1.39 1.34 1.35 1.39 1239200.0 1.39
2020-07-01 1.39 1.32 1.36 1.35 1754100.0 1.35
2020-06-30 1.43 1.37 1.4 1.38 2270100.0 1.38
2020-06-29 1.47 1.36 1.43 1.44 5330800.0 1.44
2020-06-26 1.91 1.76 1.88 1.88 5333600.0 1.88
2020-06-25 1.92 1.8 1.87 1.88 2774000.0 1.88
2020-06-24 2.05 1.77 1.95 1.92 7247200.0 1.92
2020-06-23 1.92 1.76 1.85 1.9 7584100.0 1.9
2020-06-22 1.7 1.52 1.54 1.68 3980300.0 1.68
2020-06-19 1.55 1.49 1.55 1.52 2008400.0 1.52
2020-06-18 1.58 1.53 1.54 1.55 1360300.0 1.55
2020-06-17 1.61 1.56 1.6 1.58 1397300.0 1.58
2020-06-16 1.62 1.52 1.6 1.61 3572100.0 1.61
2020-06-15 1.65 1.5 1.51 1.6 4208600.0 1.6
2020-06-12 1.62 1.47 1.53 1.53 4566300.0 1.53
2020-06-11 1.6 1.48 1.6 1.48 3762100.0 1.48
2020-06-10 1.78 1.57 1.64 1.67 6520200.0 1.67
2020-06-09 1.7 1.54 1.7 1.68 5788800.0 1.68
2020-06-08 1.88 1.68 1.78 1.74 9601000.0 1.74
2020-06-05 1.78 1.37 1.39 1.66 21731400.0 1.66
2020-06-04 1.48 1.36 1.4 1.4 6576900.0 1.4
2020-06-03 1.43 1.36 1.42 1.41 8269000.0 1.41
2020-06-02 1.44 1.36 1.43 1.39 9393400.0 1.39
2020-06-01 1.82 1.28 1.82 1.36 21347800.0 1.36
2020-05-29 2.82 2.45 2.63 2.57 1499200.0 2.57
2020-05-28 3.39 2.51 3.39 2.52 2724100.0 2.52
2020-05-27 3.46 3.18 3.23 3.35 2240500.0 3.35
2020-05-26 3.36 3.18 3.22 3.21 2390700.0 3.21
2020-05-22 3.24 2.92 2.92 3.11 2354200.0 3.11
2020-05-21 3.05 2.88 2.92 2.91 1361900.0 2.91
2020-05-20 3.05 2.84 2.84 2.95 1300800.0 2.95
2020-05-19 2.91 2.76 2.79 2.85 1274200.0 2.85
2020-05-18 2.88 2.64 2.64 2.81 1165800.0 2.81
2020-05-15 2.73 2.58 2.6 2.66 806200.0 2.66
2020-05-14 2.72 2.51 2.6 2.64 967200.0 2.64
2020-05-13 2.73 2.58 2.67 2.65 212700.0 2.65
2020-05-12 2.97 2.46 2.83 2.66 2312300.0 2.66
2020-05-11 2.9 2.72 2.73 2.86 1604000.0 2.86
2020-05-08 2.74 2.53 2.59 2.73 493800.0 2.73
2020-05-07 2.64 2.5 2.5 2.58 437400.0 2.58
2020-05-06 2.62 2.39 2.41 2.5 541200.0 2.5
2020-05-05 2.64 2.35 2.62 2.46 1167500.0 2.46
2020-05-04 2.83 2.45 2.46 2.62 1806000.0 2.62
2020-05-01 2.53 2.24 2.25 2.5 919000.0 2.5
2020-04-30 2.32 2.17 2.22 2.27 254500.0 2.27
2020-04-29 2.36 2.19 2.27 2.26 535000.0 2.26
2020-04-28 2.4 2.17 2.4 2.28 906400.0 2.28
2020-04-27 2.39 2.2 2.2 2.34 1189600.0 2.34
2020-04-24 2.12 1.96 1.97 2.12 288700.0 2.12
2020-04-23 2.11 1.91 2.07 1.98 837000.0 1.98
2020-04-22 2.08 1.91 1.93 2.07 611500.0 2.07
2020-04-21 2.03 1.84 1.92 1.94 539400.0 1.94
2020-04-20 2.13 1.91 2.08 1.94 502500.0 1.94
2020-04-17 2.09 1.98 1.98 2.09 419100.0 2.09
2020-04-16 2.1 1.93 2.08 2.0 274100.0 2.0
2020-04-15 2.15 2.02 2.14 2.1 233600.0 2.1
2020-04-14 2.17 2.03 2.1 2.13 226700.0 2.13
2020-04-13 2.08 1.97 1.99 2.08 329400.0 2.08
2020-04-09 2.04 1.91 1.93 2.02 422600.0 2.02
2020-04-08 2.01 1.84 1.86 1.9 486100.0 1.9
2020-04-07 1.9 1.81 1.81 1.88 185500.0 1.88
2020-04-06 1.86 1.77 1.79 1.83 288400.0 1.83
2020-04-03 1.81 1.74 1.8 1.78 252900.0 1.78
2020-04-02 1.83 1.76 1.81 1.81 289200.0 1.81
2020-04-01 1.86 1.77 1.82 1.83 287600.0 1.83
2020-03-31 1.82 1.73 1.74 1.81 230000.0 1.81
2020-03-30 1.88 1.72 1.75 1.77 197900.0 1.77
2020-03-27 1.73 1.59 1.63 1.71 116100.0 1.71
2020-03-26 1.65 1.59 1.65 1.64 151800.0 1.64
2020-03-25 1.69 1.56 1.56 1.66 267200.0 1.66
2020-03-24 1.65 1.54 1.59 1.55 331000.0 1.55
2020-03-23 1.6 1.52 1.55 1.56 109300.0 1.56
2020-03-20 1.62 1.52 1.53 1.56 116000.0 1.56
2020-03-19 1.62 1.51 1.51 1.55 170200.0 1.55
2020-03-18 1.63 1.44 1.59 1.54 94800.0 1.54
2020-03-17 1.64 1.52 1.55 1.62 65100.0 1.62
2020-03-16 1.61 1.43 1.59 1.55 193600.0 1.55
2020-03-13 1.64 1.47 1.5 1.59 177500.0 1.59
2020-03-12 1.63 1.43 1.58 1.43 355700.0 1.43
2020-03-11 1.67 1.61 1.64 1.61 344900.0 1.61
2020-03-10 1.68 1.64 1.66 1.65 260300.0 1.65
2020-03-09 1.72 1.62 1.67 1.66 278400.0 1.66
2020-03-06 1.74 1.65 1.65 1.7 269400.0 1.7
2020-03-05 1.76 1.64 1.66 1.68 192500.0 1.68
2020-03-04 1.74 1.64 1.65 1.67 236900.0 1.67
2020-03-03 1.69 1.62 1.66 1.66 186700.0 1.66
2020-03-02 1.71 1.61 1.65 1.67 301600.0 1.67
2020-02-28 1.88 1.65 1.88 1.65 814500.0 1.65
2020-02-27 1.93 1.67 1.76 1.83 851500.0 1.83
2020-02-26 1.76 1.63 1.75 1.72 498000.0 1.72
2020-02-25 1.85 1.68 1.84 1.73 696000.0 1.73
2020-02-24 2.2 1.77 2.04 1.8 2341000.0 1.8
2020-02-21 1.85 1.56 1.56 1.79 856200.0 1.79
2020-02-20 1.61 1.53 1.59 1.58 59000.0 1.58
2020-02-19 1.62 1.55 1.6 1.59 109200.0 1.59
2020-02-18 1.68 1.56 1.62 1.6 107400.0 1.6