Jinling Pharmaceutical Co Ltd historical data

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

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

← NewerPage 3 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.