Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.220	6.360	6.150	6.270	6.270	14,950,700
2026-07-17	6.480	6.530	6.220	6.270	6.270	19,679,926
2026-07-16	6.420	6.570	6.380	6.510	6.510	21,000,600
2026-07-15	6.300	6.550	6.280	6.500	6.500	24,090,500
2026-07-14	6.130	6.370	6.110	6.370	6.370	19,353,369
2026-07-13	6.130	6.260	6.120	6.180	6.180	14,724,681
2026-07-10	5.960	6.180	5.890	6.130	6.130	12,459,902
2026-07-09	5.960	6.090	5.890	5.990	5.990	7,746,300
2026-07-08	5.960	6.090	5.920	6.020	6.020	7,278,500
2026-07-07	6.190	6.220	5.970	5.980	5.980	11,182,200
2026-07-06	6.160	6.260	6.100	6.230	6.230	15,231,700
2026-07-03	6.180	6.210	6.060	6.180	6.180	10,453,524
2026-07-02	5.980	6.180	5.970	6.090	6.090	13,747,710
2026-07-01	5.780	6.040	5.750	6.030	6.030	13,514,550
2026-06-30	5.940	5.960	5.780	5.830	5.830	10,170,300
2026-06-29	5.790	6.010	5.670	5.980	5.980	13,984,218
2026-06-26	5.900	6.000	5.780	5.780	5.780	9,066,800
2026-06-25	6.070	6.070	5.850	5.970	5.970	12,253,601
2026-06-24	6.180	6.290	6.090	6.120	6.120	11,804,600
2026-06-23	5.990	6.250	5.950	6.180	6.180	13,834,800
2026-06-22	6.040	6.070	5.800	6.020	6.020	14,050,688
2026-06-18	6.060	6.150	6.020	6.100	6.100	7,543,155
2026-06-17	6.120	6.170	6.030	6.070	6.070	6,900,708
2026-06-16	6.260	6.260	6.130	6.210	6.110	6,437,500
2026-06-15	6.170	6.270	6.140	6.270	6.169	8,446,555
2026-06-12	6.090	6.180	6.040	6.160	6.061	9,385,900
2026-06-11	6.090	6.100	5.970	6.040	5.943	8,115,100
2026-06-10	6.080	6.130	6.040	6.110	6.012	7,823,186
2026-06-09	6.110	6.170	6.050	6.080	5.982	7,471,500
2026-06-08	6.100	6.260	6.050	6.130	6.031	9,637,600
2026-06-05	6.230	6.280	6.200	6.220	6.120	6,722,303
2026-06-04	6.260	6.290	6.150	6.190	6.090	7,059,300
2026-06-03	6.340	6.340	6.220	6.270	6.169	7,756,800
2026-06-02	6.450	6.460	6.300	6.350	6.248	10,479,500
2026-06-01	6.310	6.480	6.310	6.470	6.366	10,873,300
2026-05-29	6.270	6.420	6.250	6.340	6.238	12,794,100
2026-05-28	6.230	6.330	6.190	6.270	6.169	10,797,931
2026-05-27	6.390	6.390	6.200	6.220	6.120	10,919,297
2026-05-26	6.480	6.480	6.310	6.370	6.267	11,568,000
2026-05-25	6.560	6.590	6.450	6.490	6.386	10,415,700
2026-05-22	6.560	6.590	6.480	6.560	6.454	10,379,600
2026-05-21	6.700	6.750	6.500	6.500	6.395	14,908,200
2026-05-20	6.760	6.780	6.660	6.690	6.582	10,450,700
2026-05-19	6.800	6.820	6.710	6.780	6.671	10,302,400
2026-05-18	6.770	6.790	6.700	6.760	6.651	12,928,400
2026-05-15	6.870	6.900	6.750	6.800	6.691	17,923,500
2026-05-14	7.070	7.070	6.870	6.870	6.759	30,584,500
2026-05-13	7.240	7.270	7.100	7.100	6.986	23,421,484
2026-05-12	7.310	7.350	7.180	7.230	7.114	23,645,801
2026-05-11	7.250	7.370	7.150	7.360	7.242	34,102,001
2026-05-08	7.240	7.290	7.200	7.280	7.163	19,320,600
2026-05-07	7.330	7.330	7.200	7.230	7.114	23,538,300
2026-05-06	7.350	7.360	7.250	7.330	7.212	23,294,431
2026-04-30	7.290	7.440	7.250	7.390	7.271	23,506,000
2026-04-29	7.250	7.370	7.180	7.320	7.202	21,487,900
2026-04-28	7.260	7.470	7.250	7.300	7.182	27,621,900
2026-04-27	7.290	7.310	7.170	7.280	7.163	25,572,500
2026-04-24	7.360	7.430	7.290	7.360	7.242	28,738,111
2026-04-23	7.640	7.640	7.440	7.470	7.350	42,060,200
2026-04-22	7.600	7.750	7.500	7.720	7.596	55,172,564

← NewerPage 2 of 5 · 243 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.