Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.080	8.360	8.070	8.300	7.933	11,282,822
2023-10-27	7.800	8.140	7.700	8.130	7.770	8,508,300
2023-10-26	7.750	7.850	7.680	7.850	7.503	4,381,500
2023-10-25	7.760	7.850	7.720	7.770	7.426	3,829,600
2023-10-24	7.600	7.770	7.570	7.750	7.407	4,891,600
2023-10-23	7.680	7.780	7.550	7.580	7.245	5,367,301
2023-10-20	7.750	7.810	7.670	7.720	7.379	5,107,065
2023-10-19	7.960	7.980	7.750	7.750	7.407	5,648,030
2023-10-18	8.210	8.210	7.960	7.970	7.618	5,485,848
2023-10-17	8.250	8.270	8.130	8.210	7.847	5,168,601
2023-10-16	8.310	8.390	8.190	8.250	7.885	6,986,778
2023-10-13	8.180	8.320	8.150	8.270	7.904	8,035,900
2023-10-12	8.090	8.290	8.080	8.190	7.828	5,570,200
2023-10-11	8.010	8.150	7.970	8.070	7.713	5,889,600
2023-10-10	8.120	8.130	7.940	7.970	7.618	4,466,500
2023-10-09	8.240	8.260	8.050	8.140	7.780	5,769,950
2023-09-28	8.190	8.270	8.150	8.240	7.876	6,204,717
2023-09-27	8.110	8.210	8.110	8.200	7.837	4,651,101
2023-09-26	8.180	8.180	8.080	8.100	7.742	3,762,791
2023-09-25	8.110	8.220	8.070	8.180	7.818	5,832,000
2023-09-22	8.040	8.120	7.950	8.110	7.751	5,071,100
2023-09-21	8.100	8.130	8.030	8.030	7.675	3,728,200
2023-09-20	8.100	8.150	8.070	8.090	7.732	3,593,900
2023-09-19	8.140	8.200	8.080	8.100	7.742	5,403,100
2023-09-18	8.070	8.160	8.040	8.160	7.799	6,210,601
2023-09-15	7.990	8.110	7.930	8.080	7.723	6,056,750
2023-09-14	7.970	8.020	7.910	7.980	7.627	3,573,902
2023-09-13	8.020	8.060	7.880	7.950	7.598	3,774,800
2023-09-12	7.990	8.080	7.940	8.040	7.684	5,753,601
2023-09-11	7.720	7.990	7.720	7.970	7.618	5,710,900
2023-09-08	7.690	7.800	7.690	7.730	7.388	2,565,400
2023-09-07	7.900	7.900	7.730	7.730	7.388	3,092,200
2023-09-06	7.880	7.960	7.850	7.880	7.531	3,295,177
2023-09-05	7.900	7.970	7.880	7.900	7.551	3,794,078
2023-09-04	7.890	7.980	7.880	7.930	7.579	4,355,805
2023-09-01	7.940	7.980	7.860	7.930	7.579	4,800,700
2023-08-31	7.870	7.990	7.810	7.980	7.627	6,611,620
2023-08-30	7.840	7.930	7.830	7.890	7.541	4,294,100
2023-08-29	7.720	7.890	7.660	7.870	7.522	5,281,400
2023-08-28	7.850	7.960	7.670	7.700	7.359	9,500,500
2023-08-25	7.700	7.760	7.540	7.580	7.245	4,563,200
2023-08-24	7.570	7.790	7.500	7.710	7.369	5,819,800
2023-08-23	7.700	7.710	7.540	7.580	7.245	5,084,800
2023-08-22	7.710	7.800	7.550	7.700	7.359	5,774,400
2023-08-21	7.700	7.820	7.620	7.720	7.379	6,853,651
2023-08-18	7.980	7.980	7.630	7.650	7.312	9,814,900
2023-08-17	7.930	8.060	7.920	7.980	7.627	7,725,393
2023-08-16	8.200	8.220	7.990	8.030	7.675	9,677,400
2023-08-15	8.080	8.140	7.960	8.130	7.770	10,275,309
2023-08-14	8.010	8.080	7.860	8.050	7.694	9,501,300
2023-08-11	7.950	8.080	7.900	8.020	7.665	9,784,000
2023-08-10	7.850	7.950	7.850	7.950	7.598	4,911,000
2023-08-09	7.800	7.910	7.760	7.890	7.541	6,239,400
2023-08-08	7.730	7.920	7.650	7.850	7.503	6,319,701
2023-08-07	7.900	7.910	7.710	7.720	7.379	5,224,400
2023-08-04	7.980	8.010	7.910	7.920	7.570	4,097,251
2023-08-03	7.870	7.980	7.850	7.980	7.627	5,462,602
2023-08-02	7.940	7.940	7.840	7.870	7.522	3,738,500
2023-08-01	7.930	7.960	7.870	7.930	7.579	4,137,900
2023-07-31	7.910	7.970	7.880	7.910	7.560	3,808,811

← NewerPage 13 of 21 · 1,217 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.