Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.910	6.950	6.760	6.840	6.537	8,228,799
2024-01-22	7.310	7.340	6.850	6.910	6.604	8,673,948
2024-01-19	7.440	7.510	7.350	7.360	7.034	7,144,372
2024-01-18	7.610	7.610	7.250	7.460	7.130	11,757,722
2024-01-17	7.870	7.950	7.660	7.670	7.331	10,666,500
2024-01-16	7.800	8.030	7.720	7.860	7.512	12,395,944
2024-01-15	7.790	7.900	7.730	7.800	7.455	6,521,419
2024-01-12	7.840	7.910	7.770	7.780	7.436	7,296,400
2024-01-11	7.810	7.900	7.760	7.880	7.531	6,657,203
2024-01-10	7.940	7.940	7.810	7.840	7.493	6,088,400
2024-01-09	7.890	8.020	7.840	7.940	7.589	7,364,400
2024-01-08	8.050	8.070	7.850	7.870	7.522	8,774,500
2024-01-05	8.180	8.180	8.010	8.030	7.675	9,681,200
2024-01-04	8.150	8.180	8.060	8.160	7.799	9,397,417
2024-01-03	8.000	8.240	7.990	8.150	7.790	17,433,800
2024-01-02	7.870	8.090	7.840	8.030	7.675	14,745,800
2023-12-29	7.820	7.900	7.800	7.870	7.522	11,621,000
2023-12-28	7.730	7.840	7.630	7.840	7.493	13,318,100
2023-12-27	7.670	7.760	7.610	7.730	7.388	9,589,903
2023-12-26	7.770	7.860	7.680	7.700	7.359	10,878,500
2023-12-25	7.800	7.880	7.710	7.780	7.436	10,636,200
2023-12-22	8.150	8.180	7.820	7.830	7.484	20,975,460
2023-12-21	8.150	8.200	8.000	8.150	7.790	17,619,845
2023-12-20	8.160	8.380	8.150	8.210	7.847	21,632,022
2023-12-19	8.430	8.470	8.130	8.210	7.847	33,237,116
2023-12-18	8.690	8.870	8.490	8.520	8.143	42,760,111
2023-12-15	9.030	9.180	8.710	8.770	8.382	61,552,836
2023-12-14	10.130	10.130	9.080	9.200	8.793	99,466,781
2023-12-13	8.380	9.210	8.350	9.210	8.803	15,656,940
2023-12-12	8.260	8.380	8.260	8.370	8.000	5,087,500
2023-12-11	8.220	8.300	8.170	8.270	7.904	5,678,800
2023-12-08	8.390	8.400	8.240	8.250	7.885	5,395,600
2023-12-07	8.450	8.480	8.340	8.370	8.000	6,479,600
2023-12-06	8.480	8.570	8.390	8.440	8.067	5,807,400
2023-12-05	8.560	8.610	8.450	8.490	8.115	6,864,800
2023-12-04	8.540	8.690	8.480	8.590	8.210	8,807,900
2023-12-01	8.500	8.680	8.500	8.550	8.172	6,531,676
2023-11-30	8.430	8.560	8.420	8.520	8.143	6,521,700
2023-11-29	8.580	8.580	8.420	8.460	8.086	5,564,799
2023-11-28	8.480	8.590	8.390	8.580	8.201	7,721,910
2023-11-27	8.770	8.780	8.490	8.510	8.134	12,801,800
2023-11-24	8.610	8.790	8.580	8.720	8.334	12,087,600
2023-11-23	8.530	8.700	8.530	8.640	8.258	11,405,900
2023-11-22	8.530	8.630	8.490	8.540	8.162	10,515,102
2023-11-21	8.560	8.640	8.410	8.500	8.124	13,644,102
2023-11-20	8.490	8.780	8.390	8.620	8.239	18,522,900
2023-11-17	8.160	8.390	8.130	8.360	7.990	7,359,502
2023-11-16	8.200	8.230	8.140	8.160	7.799	3,863,400
2023-11-15	8.270	8.300	8.170	8.200	7.837	4,435,700
2023-11-14	8.240	8.320	8.210	8.250	7.885	4,718,000
2023-11-13	8.300	8.340	8.200	8.260	7.895	5,972,600
2023-11-10	8.220	8.310	8.140	8.250	7.885	5,283,000
2023-11-09	8.330	8.470	8.240	8.280	7.914	7,889,100
2023-11-08	8.180	8.400	8.170	8.360	7.990	9,133,201
2023-11-07	8.260	8.300	8.160	8.200	7.837	4,884,400
2023-11-06	8.130	8.300	8.130	8.270	7.904	6,449,401
2023-11-03	8.140	8.250	8.100	8.120	7.761	5,674,300
2023-11-02	8.200	8.220	8.090	8.120	7.761	5,275,400
2023-11-01	8.190	8.250	8.130	8.150	7.790	7,261,200
2023-10-31	8.280	8.290	8.150	8.190	7.828	10,635,399

← NewerPage 12 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.