Jinling Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.870 | 8.010 | 7.690 | 7.710 | 7.586 | 16,765,587 |
| 2026-01-15 | 7.900 | 7.900 | 7.680 | 7.740 | 7.615 | 16,651,918 |
| 2026-01-14 | 7.810 | 7.980 | 7.770 | 7.900 | 7.773 | 23,026,476 |
| 2026-01-13 | 7.800 | 8.000 | 7.780 | 7.810 | 7.684 | 24,724,400 |
| 2026-01-12 | 7.810 | 7.850 | 7.710 | 7.800 | 7.674 | 18,520,310 |
| 2026-01-09 | 7.720 | 7.900 | 7.690 | 7.850 | 7.724 | 17,295,111 |
| 2026-01-08 | 7.680 | 7.760 | 7.630 | 7.740 | 7.615 | 13,153,700 |
| 2026-01-07 | 7.870 | 7.870 | 7.650 | 7.700 | 7.576 | 16,144,701 |
| 2026-01-06 | 7.790 | 8.010 | 7.770 | 7.840 | 7.714 | 22,343,710 |
| 2026-01-05 | 7.970 | 8.010 | 7.690 | 7.810 | 7.684 | 29,396,900 |
| 2025-12-31 | 7.570 | 8.240 | 7.570 | 7.950 | 7.822 | 41,769,615 |
| 2025-12-30 | 7.550 | 7.610 | 7.440 | 7.530 | 7.409 | 16,156,338 |
| 2025-12-29 | 7.750 | 7.800 | 7.550 | 7.600 | 7.478 | 17,004,800 |
| 2025-12-26 | 7.510 | 7.860 | 7.480 | 7.720 | 7.596 | 26,620,601 |
| 2025-12-25 | 7.460 | 7.550 | 7.440 | 7.500 | 7.379 | 16,283,100 |
| 2025-12-24 | 7.550 | 7.580 | 7.400 | 7.450 | 7.330 | 17,701,099 |
| 2025-12-23 | 7.720 | 7.730 | 7.490 | 7.510 | 7.389 | 25,398,709 |
| 2025-12-22 | 7.790 | 7.920 | 7.590 | 7.730 | 7.606 | 43,897,403 |
| 2025-12-19 | 7.650 | 8.090 | 7.580 | 7.710 | 7.586 | 76,299,680 |
| 2025-12-18 | 6.910 | 7.430 | 6.910 | 7.370 | 7.251 | 28,221,201 |
| 2025-12-17 | 6.870 | 6.940 | 6.820 | 6.930 | 6.818 | 7,251,800 |
| 2025-12-16 | 6.970 | 6.980 | 6.850 | 6.870 | 6.759 | 7,933,100 |
| 2025-12-15 | 6.960 | 7.000 | 6.900 | 6.980 | 6.868 | 8,210,000 |
| 2025-12-12 | 7.130 | 7.130 | 6.940 | 6.950 | 6.838 | 8,373,600 |
| 2025-12-11 | 7.260 | 7.270 | 7.060 | 7.080 | 6.966 | 9,860,800 |
| 2025-12-10 | 7.220 | 7.310 | 7.160 | 7.260 | 7.143 | 9,270,001 |
| 2025-12-09 | 7.360 | 7.360 | 7.210 | 7.240 | 7.123 | 7,918,200 |
| 2025-12-08 | 7.430 | 7.470 | 7.330 | 7.360 | 7.242 | 7,448,200 |
| 2025-12-05 | 7.370 | 7.400 | 7.290 | 7.390 | 7.271 | 7,927,900 |
| 2025-12-04 | 7.390 | 7.490 | 7.270 | 7.400 | 7.281 | 11,187,602 |
| 2025-12-03 | 7.300 | 7.460 | 7.280 | 7.390 | 7.271 | 11,554,718 |
| 2025-12-02 | 7.310 | 7.360 | 7.250 | 7.310 | 7.192 | 8,926,284 |
| 2025-12-01 | 7.260 | 7.390 | 7.240 | 7.320 | 7.202 | 10,494,202 |
| 2025-11-28 | 7.220 | 7.330 | 7.140 | 7.260 | 7.143 | 10,015,999 |
| 2025-11-27 | 7.230 | 7.230 | 7.100 | 7.200 | 7.084 | 7,639,300 |
| 2025-11-26 | 7.160 | 7.320 | 7.150 | 7.190 | 7.074 | 10,165,900 |
| 2025-11-25 | 7.000 | 7.200 | 6.960 | 7.150 | 7.035 | 10,269,225 |
| 2025-11-24 | 6.930 | 7.020 | 6.930 | 7.000 | 6.887 | 9,858,100 |
| 2025-11-21 | 7.190 | 7.240 | 6.880 | 6.890 | 6.779 | 12,428,900 |
| 2025-11-20 | 7.200 | 7.250 | 7.120 | 7.210 | 7.094 | 7,161,304 |
| 2025-11-19 | 7.320 | 7.340 | 7.160 | 7.180 | 7.064 | 9,621,400 |
| 2025-11-18 | 7.410 | 7.460 | 7.260 | 7.310 | 7.192 | 11,489,900 |
| 2025-11-17 | 7.460 | 7.460 | 7.320 | 7.430 | 7.310 | 11,259,200 |
| 2025-11-14 | 7.430 | 7.560 | 7.430 | 7.460 | 7.340 | 16,176,101 |
| 2025-11-13 | 7.460 | 7.480 | 7.360 | 7.450 | 7.330 | 12,012,300 |
| 2025-11-12 | 7.420 | 7.480 | 7.370 | 7.450 | 7.330 | 11,091,301 |
| 2025-11-11 | 7.370 | 7.440 | 7.330 | 7.420 | 7.301 | 11,556,701 |
| 2025-11-10 | 7.280 | 7.380 | 7.250 | 7.360 | 7.242 | 10,019,301 |
| 2025-11-07 | 7.230 | 7.280 | 7.220 | 7.260 | 7.143 | 5,819,300 |
| 2025-11-06 | 7.290 | 7.290 | 7.220 | 7.250 | 7.133 | 5,327,601 |
| 2025-11-05 | 7.200 | 7.300 | 7.190 | 7.280 | 7.163 | 8,507,400 |
| 2025-11-04 | 7.240 | 7.270 | 7.190 | 7.240 | 7.123 | 7,773,400 |
| 2025-11-03 | 7.240 | 7.300 | 7.170 | 7.240 | 7.123 | 11,385,301 |
| 2025-10-31 | 7.100 | 7.180 | 7.050 | 7.150 | 7.035 | 9,824,378 |
| 2025-10-30 | 7.130 | 7.140 | 7.010 | 7.060 | 6.946 | 6,506,101 |
| 2025-10-29 | 7.180 | 7.200 | 7.110 | 7.140 | 7.025 | 7,168,929 |
| 2025-10-28 | 7.150 | 7.240 | 7.100 | 7.180 | 7.064 | 10,173,930 |
| 2025-10-27 | 7.170 | 7.180 | 7.050 | 7.100 | 6.986 | 7,484,692 |
| 2025-10-24 | 7.190 | 7.210 | 7.130 | 7.130 | 7.015 | 7,518,400 |
| 2025-10-23 | 7.180 | 7.230 | 7.110 | 7.190 | 7.074 | 8,876,300 |
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.