Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	6.610	6.650	6.550	6.620	6.327	4,230,501
2024-04-25	6.490	6.630	6.480	6.610	6.318	4,920,222
2024-04-24	6.430	6.510	6.380	6.510	6.222	4,072,802
2024-04-23	6.380	6.460	6.330	6.410	6.127	5,492,902
2024-04-22	6.460	6.550	6.370	6.400	6.117	5,055,200
2024-04-19	6.430	6.560	6.380	6.460	6.174	4,736,800
2024-04-18	6.540	6.590	6.450	6.460	6.174	4,583,200
2024-04-17	6.240	6.570	6.240	6.570	6.279	7,785,240
2024-04-16	6.600	6.660	6.180	6.190	5.916	10,819,100
2024-04-15	6.810	6.830	6.530	6.670	6.375	8,567,600
2024-04-12	6.900	6.940	6.790	6.800	6.499	4,040,000
2024-04-11	6.800	6.970	6.770	6.880	6.576	4,523,300
2024-04-10	7.020	7.020	6.820	6.880	6.576	6,309,402
2024-04-09	6.860	7.050	6.790	7.010	6.700	7,679,600
2024-04-08	6.970	6.970	6.860	6.870	6.566	5,918,677
2024-04-03	6.940	6.990	6.860	6.990	6.681	6,155,900
2024-04-02	6.900	6.960	6.900	6.940	6.633	4,912,301
2024-04-01	6.800	6.950	6.800	6.940	6.633	5,991,601
2024-03-29	6.660	6.830	6.660	6.830	6.528	3,406,917
2024-03-28	6.580	6.730	6.540	6.670	6.375	6,037,416
2024-03-27	6.650	6.730	6.580	6.590	6.299	4,670,402
2024-03-26	6.680	6.740	6.560	6.650	6.356	5,370,200
2024-03-25	6.820	6.900	6.680	6.690	6.394	5,580,401
2024-03-22	6.980	7.000	6.780	6.850	6.547	8,432,200
2024-03-21	7.050	7.080	6.960	7.000	6.690	5,199,800
2024-03-20	6.970	7.070	6.960	7.030	6.719	5,658,800
2024-03-19	7.110	7.110	6.960	7.000	6.690	7,962,000
2024-03-18	6.950	7.130	6.940	7.120	6.805	7,056,600
2024-03-15	6.870	6.950	6.840	6.950	6.643	5,322,600
2024-03-14	6.880	7.000	6.810	6.870	6.566	6,703,508
2024-03-13	6.950	6.950	6.800	6.880	6.576	6,610,808
2024-03-12	6.790	6.950	6.790	6.950	6.643	9,359,582
2024-03-11	6.740	6.770	6.700	6.770	6.471	4,976,500
2024-03-08	6.700	6.760	6.660	6.730	6.432	3,640,008
2024-03-07	6.790	6.830	6.690	6.720	6.423	5,346,600
2024-03-06	6.670	6.810	6.640	6.790	6.490	4,468,900
2024-03-05	6.820	6.830	6.690	6.730	6.432	5,705,500
2024-03-04	6.750	6.860	6.710	6.860	6.557	7,950,600
2024-03-01	6.720	6.790	6.670	6.740	6.442	5,655,050
2024-02-29	6.540	6.740	6.500	6.730	6.432	7,893,700
2024-02-28	6.900	7.060	6.580	6.600	6.308	12,261,883
2024-02-27	6.780	6.920	6.750	6.910	6.604	6,287,200
2024-02-26	6.760	6.910	6.710	6.790	6.490	7,732,800
2024-02-23	6.600	6.760	6.550	6.760	6.461	7,622,232
2024-02-22	6.480	6.620	6.470	6.620	6.327	7,762,500
2024-02-21	6.380	6.630	6.360	6.510	6.222	10,369,583
2024-02-20	6.350	6.500	6.230	6.440	6.155	8,319,524
2024-02-19	6.200	6.440	6.150	6.370	6.088	15,355,334
2024-02-08	5.800	6.210	5.710	6.190	5.916	19,267,373
2024-02-07	5.900	5.950	5.690	5.770	5.515	17,002,563
2024-02-06	5.600	6.050	5.380	5.910	5.649	14,861,653
2024-02-05	6.170	6.190	5.630	5.710	5.457	12,404,803
2024-02-02	6.520	6.650	6.010	6.240	5.964	8,924,082
2024-02-01	6.710	6.730	6.480	6.530	6.241	8,192,106
2024-01-31	7.040	7.050	6.690	6.720	6.423	9,285,100
2024-01-30	7.160	7.240	7.050	7.070	6.757	5,566,800
2024-01-29	7.380	7.430	7.180	7.200	6.882	5,580,200
2024-01-26	7.300	7.480	7.270	7.380	7.054	8,532,100
2024-01-25	7.000	7.300	6.960	7.290	6.968	9,160,700
2024-01-24	6.860	7.000	6.690	7.000	6.690	8,515,100

← NewerPage 11 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.