Jinling Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.840 | 8.230 | 7.750 | 7.800 | 7.674 | 59,377,900 |
| 2026-04-20 | 7.970 | 8.000 | 7.760 | 7.880 | 7.753 | 55,460,390 |
| 2026-04-17 | 8.230 | 8.260 | 7.850 | 7.960 | 7.832 | 80,098,029 |
| 2026-04-16 | 8.490 | 8.830 | 8.170 | 8.300 | 8.166 | 142,270,180 |
| 2026-04-15 | 7.880 | 8.260 | 7.710 | 8.260 | 8.127 | 74,396,311 |
| 2026-04-14 | 7.620 | 7.830 | 7.340 | 7.510 | 7.389 | 86,985,091 |
| 2026-04-13 | 7.660 | 7.690 | 7.200 | 7.250 | 7.133 | 98,583,371 |
| 2026-04-10 | 8.130 | 8.300 | 7.730 | 7.930 | 7.802 | 147,569,834 |
| 2026-04-09 | 8.990 | 9.800 | 8.470 | 8.580 | 8.442 | 183,820,352 |
| 2026-04-08 | 8.500 | 8.910 | 8.350 | 8.910 | 8.767 | 95,718,851 |
| 2026-04-07 | 7.360 | 8.100 | 7.180 | 8.100 | 7.970 | 38,846,984 |
| 2026-04-03 | 7.400 | 7.520 | 7.260 | 7.360 | 7.242 | 13,212,947 |
| 2026-04-02 | 7.340 | 7.470 | 7.290 | 7.420 | 7.301 | 12,529,300 |
| 2026-04-01 | 7.230 | 7.340 | 7.120 | 7.330 | 7.212 | 11,116,501 |
| 2026-03-31 | 7.280 | 7.340 | 7.140 | 7.180 | 7.064 | 11,536,700 |
| 2026-03-30 | 7.160 | 7.310 | 7.120 | 7.300 | 7.182 | 9,232,600 |
| 2026-03-27 | 6.920 | 7.190 | 6.890 | 7.170 | 7.055 | 8,191,900 |
| 2026-03-26 | 7.000 | 7.100 | 6.970 | 6.980 | 6.868 | 5,947,800 |
| 2026-03-25 | 6.910 | 7.060 | 6.860 | 7.000 | 6.887 | 8,767,600 |
| 2026-03-24 | 6.690 | 6.890 | 6.660 | 6.880 | 6.769 | 11,204,873 |
| 2026-03-23 | 6.960 | 7.000 | 6.530 | 6.590 | 6.484 | 14,872,486 |
| 2026-03-20 | 7.220 | 7.290 | 7.080 | 7.100 | 6.986 | 6,930,430 |
| 2026-03-19 | 7.380 | 7.430 | 7.200 | 7.220 | 7.104 | 7,247,415 |
| 2026-03-18 | 7.390 | 7.450 | 7.320 | 7.440 | 7.320 | 4,983,800 |
| 2026-03-17 | 7.420 | 7.550 | 7.380 | 7.390 | 7.271 | 8,446,900 |
| 2026-03-16 | 7.330 | 7.430 | 7.330 | 7.410 | 7.291 | 6,813,700 |
| 2026-03-13 | 7.350 | 7.450 | 7.320 | 7.370 | 7.251 | 5,965,500 |
| 2026-03-12 | 7.400 | 7.440 | 7.350 | 7.350 | 7.232 | 6,290,400 |
| 2026-03-11 | 7.420 | 7.430 | 7.340 | 7.400 | 7.281 | 5,530,700 |
| 2026-03-10 | 7.420 | 7.450 | 7.360 | 7.420 | 7.301 | 5,903,900 |
| 2026-03-09 | 7.350 | 7.440 | 7.300 | 7.380 | 7.261 | 9,847,500 |
| 2026-03-06 | 7.210 | 7.430 | 7.170 | 7.430 | 7.310 | 10,537,945 |
| 2026-03-05 | 7.210 | 7.280 | 7.170 | 7.180 | 7.064 | 7,441,360 |
| 2026-03-04 | 7.200 | 7.240 | 7.060 | 7.140 | 7.025 | 9,365,116 |
| 2026-03-03 | 7.370 | 7.440 | 7.210 | 7.220 | 7.104 | 9,358,900 |
| 2026-03-02 | 7.460 | 7.490 | 7.300 | 7.370 | 7.251 | 11,400,501 |
| 2026-02-27 | 7.520 | 7.570 | 7.490 | 7.540 | 7.419 | 6,307,500 |
| 2026-02-26 | 7.680 | 7.690 | 7.520 | 7.550 | 7.428 | 10,089,400 |
| 2026-02-25 | 7.640 | 7.900 | 7.620 | 7.670 | 7.547 | 14,857,500 |
| 2026-02-24 | 7.460 | 7.580 | 7.450 | 7.580 | 7.458 | 8,356,900 |
| 2026-02-13 | 7.560 | 7.580 | 7.430 | 7.440 | 7.320 | 9,166,100 |
| 2026-02-12 | 7.680 | 7.720 | 7.540 | 7.560 | 7.438 | 11,630,700 |
| 2026-02-11 | 7.790 | 7.790 | 7.670 | 7.680 | 7.556 | 9,349,900 |
| 2026-02-10 | 7.740 | 7.850 | 7.680 | 7.770 | 7.645 | 10,715,301 |
| 2026-02-09 | 7.850 | 7.880 | 7.720 | 7.740 | 7.615 | 11,640,215 |
| 2026-02-06 | 7.930 | 8.020 | 7.780 | 7.780 | 7.655 | 21,427,300 |
| 2026-02-05 | 7.760 | 7.900 | 7.710 | 7.830 | 7.704 | 10,391,300 |
| 2026-02-04 | 7.660 | 7.820 | 7.610 | 7.770 | 7.645 | 11,287,350 |
| 2026-02-03 | 7.610 | 7.700 | 7.570 | 7.620 | 7.497 | 8,785,700 |
| 2026-02-02 | 7.570 | 7.780 | 7.560 | 7.560 | 7.438 | 11,807,200 |
| 2026-01-30 | 7.600 | 7.700 | 7.540 | 7.610 | 7.488 | 10,028,300 |
| 2026-01-29 | 7.580 | 7.690 | 7.550 | 7.610 | 7.488 | 10,354,600 |
| 2026-01-28 | 7.790 | 7.800 | 7.590 | 7.600 | 7.478 | 14,535,600 |
| 2026-01-27 | 7.950 | 7.990 | 7.670 | 7.800 | 7.674 | 18,128,500 |
| 2026-01-26 | 8.060 | 8.090 | 7.940 | 8.010 | 7.881 | 14,178,101 |
| 2026-01-23 | 8.000 | 8.170 | 7.940 | 8.030 | 7.901 | 17,566,582 |
| 2026-01-22 | 7.950 | 7.980 | 7.880 | 7.970 | 7.842 | 11,711,382 |
| 2026-01-21 | 7.820 | 8.100 | 7.730 | 7.970 | 7.842 | 17,814,031 |
| 2026-01-20 | 7.900 | 7.990 | 7.820 | 7.880 | 7.753 | 14,995,700 |
| 2026-01-19 | 7.680 | 8.080 | 7.620 | 7.900 | 7.773 | 19,133,178 |
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.