Jinling Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6.140	6.200	6.100	6.160	5.974	2,434,204
2024-07-24	6.210	6.230	6.120	6.140	5.954	3,195,702
2024-07-23	6.320	6.320	6.210	6.220	6.032	3,491,700
2024-07-22	6.250	6.330	6.220	6.300	6.109	3,013,400
2024-07-19	6.290	6.330	6.260	6.280	6.090	3,434,700
2024-07-18	6.220	6.310	6.160	6.310	6.119	3,834,400
2024-07-17	6.250	6.290	6.180	6.260	6.071	3,537,400
2024-07-16	6.320	6.320	6.220	6.260	6.071	2,911,700
2024-07-15	6.380	6.410	6.300	6.320	6.129	3,885,702
2024-07-12	6.370	6.450	6.350	6.390	6.197	4,462,924
2024-07-11	6.270	6.380	6.230	6.370	6.177	5,787,801
2024-07-10	6.280	6.310	6.180	6.200	6.012	3,758,401
2024-07-09	6.290	6.330	6.140	6.300	6.109	4,789,704
2024-07-08	6.440	6.450	6.280	6.290	6.100	3,675,200
2024-07-05	6.250	6.460	6.220	6.440	6.245	4,005,470
2024-07-04	6.430	6.430	6.250	6.270	6.080	3,237,500
2024-07-03	6.510	6.540	6.390	6.410	6.216	2,729,400
2024-07-02	6.430	6.530	6.390	6.490	6.294	3,044,202
2024-07-01	6.260	6.420	6.220	6.410	6.216	3,613,501
2024-06-28	6.260	6.340	6.240	6.260	6.071	3,507,336
2024-06-27	6.330	6.380	6.270	6.270	6.080	2,439,935
2024-06-26	6.210	6.370	6.170	6.360	6.168	3,084,502
2024-06-25	6.200	6.260	6.160	6.210	6.022	3,292,600
2024-06-24	6.410	6.410	6.140	6.160	5.974	4,142,174
2024-06-21	6.330	6.530	6.320	6.420	6.226	3,020,951
2024-06-20	6.500	6.570	6.350	6.370	6.177	4,108,800
2024-06-19	6.550	6.590	6.510	6.530	6.332	2,753,700
2024-06-18	6.500	6.560	6.450	6.540	6.342	4,204,300
2024-06-17	6.470	6.570	6.450	6.500	6.303	2,860,821
2024-06-14	6.640	6.640	6.450	6.520	6.323	4,721,401
2024-06-13	6.690	6.700	6.610	6.630	6.429	3,432,100
2024-06-12	6.570	6.710	6.550	6.690	6.488	4,637,700
2024-06-11	6.520	6.620	6.450	6.570	6.371	3,731,000
2024-06-07	6.480	6.600	6.430	6.530	6.332	5,884,160
2024-06-06	6.650	6.690	6.360	6.420	6.226	5,847,640
2024-06-05	6.750	6.760	6.640	6.650	6.449	4,014,100
2024-06-04	6.720	6.790	6.660	6.760	6.555	3,756,926
2024-06-03	6.960	6.960	6.690	6.750	6.546	4,999,700
2024-05-31	6.900	6.970	6.880	6.960	6.749	3,049,802
2024-05-30	6.990	7.050	6.940	6.940	6.633	3,208,000
2024-05-29	6.980	7.080	6.980	7.030	6.719	3,506,300
2024-05-28	7.160	7.170	7.010	7.020	6.710	4,057,900
2024-05-27	7.020	7.180	6.990	7.160	6.843	5,498,444
2024-05-24	6.980	7.090	6.960	7.020	6.710	3,679,800
2024-05-23	7.100	7.140	6.960	6.970	6.662	5,480,901
2024-05-22	7.160	7.240	7.080	7.090	6.776	4,125,072
2024-05-21	7.150	7.160	7.060	7.120	6.805	3,831,700
2024-05-20	7.140	7.230	7.140	7.170	6.853	3,857,782
2024-05-17	7.150	7.190	7.080	7.150	6.834	3,830,319
2024-05-16	7.180	7.230	7.140	7.160	6.843	4,113,982
2024-05-15	7.280	7.280	7.160	7.180	6.862	3,868,400
2024-05-14	7.190	7.310	7.150	7.270	6.948	5,230,000
2024-05-13	7.210	7.240	7.120	7.140	6.824	5,741,800
2024-05-10	7.290	7.340	7.210	7.220	6.901	5,508,000
2024-05-09	7.200	7.390	7.170	7.280	6.958	8,516,882
2024-05-08	7.170	7.280	7.140	7.230	6.910	8,003,100
2024-05-07	7.160	7.230	7.100	7.180	6.862	6,410,103
2024-05-06	7.000	7.200	6.990	7.190	6.872	10,834,982
2024-04-30	6.790	6.990	6.790	6.960	6.652	9,502,681
2024-04-29	6.640	6.830	6.620	6.830	6.528	6,342,218

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1000 CNY
2025-07-08	0.1000 CNY
2024-05-31	0.1000 CNY
2023-07-14	0.1000 CNY
2022-08-11	0.1000 CNY
2021-08-12	0.1000 CNY
2020-08-13	0.1700 CNY
2019-08-15	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.