Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.090	7.220	7.060	7.180	7.064	13,667,822
2025-10-21	6.990	7.090	6.980	7.090	6.976	7,964,198
2025-10-20	6.950	7.020	6.920	7.010	6.897	6,515,947
2025-10-17	6.960	7.030	6.930	6.940	6.828	7,560,400
2025-10-16	6.970	7.020	6.940	6.980	6.868	8,225,400
2025-10-15	6.930	7.000	6.890	6.970	6.858	8,148,408
2025-10-14	6.860	6.940	6.860	6.920	6.809	8,917,381
2025-10-13	6.800	6.860	6.750	6.840	6.730	8,399,437
2025-10-10	6.830	6.930	6.810	6.910	6.799	7,986,704
2025-10-09	6.870	6.870	6.790	6.840	6.730	6,153,843
2025-09-30	6.850	6.880	6.820	6.850	6.740	4,942,398
2025-09-29	6.850	6.860	6.730	6.830	6.720	6,766,500
2025-09-26	6.840	6.870	6.770	6.850	6.740	4,911,100
2025-09-25	6.920	6.940	6.810	6.840	6.730	6,332,901
2025-09-24	6.810	6.920	6.790	6.910	6.799	6,935,588
2025-09-23	6.860	6.890	6.760	6.840	6.730	8,336,991
2025-09-22	6.900	6.950	6.840	6.890	6.779	7,453,535
2025-09-19	6.990	7.010	6.860	6.910	6.799	9,719,181
2025-09-18	7.120	7.120	6.960	6.990	6.877	11,587,052
2025-09-17	7.160	7.190	7.080	7.100	6.986	7,899,401
2025-09-16	7.170	7.180	7.080	7.160	7.045	6,588,100
2025-09-15	7.220	7.220	7.130	7.160	7.045	6,035,700
2025-09-12	7.230	7.260	7.190	7.220	7.104	8,329,201
2025-09-11	7.180	7.240	7.090	7.240	7.123	9,047,721
2025-09-10	7.210	7.250	7.160	7.200	7.084	6,793,545
2025-09-09	7.250	7.270	7.190	7.220	7.104	9,063,451
2025-09-08	7.150	7.270	7.150	7.260	7.143	13,219,501
2025-09-05	7.110	7.150	7.010	7.150	7.035	9,260,002
2025-09-04	7.090	7.180	7.060	7.120	7.005	11,400,813
2025-09-03	7.180	7.240	7.040	7.070	6.956	8,687,300
2025-09-02	7.160	7.220	7.070	7.200	7.084	13,044,760
2025-09-01	7.090	7.170	7.040	7.160	7.045	10,128,103
2025-08-29	7.090	7.140	7.060	7.110	6.996	9,583,600
2025-08-28	7.130	7.230	6.930	7.120	7.005	16,656,700
2025-08-27	7.240	7.250	7.070	7.080	6.966	15,570,539
2025-08-26	7.230	7.290	7.230	7.250	7.133	11,469,150
2025-08-25	7.330	7.340	7.220	7.260	7.143	16,980,052
2025-08-22	7.400	7.450	7.200	7.280	7.163	17,133,614
2025-08-21	7.250	7.290	7.210	7.260	7.143	12,301,949
2025-08-20	7.200	7.260	7.150	7.240	7.123	11,802,801
2025-08-19	7.120	7.290	7.120	7.230	7.114	23,262,801
2025-08-18	7.140	7.200	7.100	7.130	7.015	13,649,500
2025-08-15	7.050	7.120	7.040	7.090	6.976	12,458,609
2025-08-14	7.260	7.280	7.050	7.050	6.937	21,157,700
2025-08-13	7.270	7.290	7.160	7.250	7.133	23,946,510
2025-08-12	7.290	7.440	7.220	7.270	7.153	25,470,600
2025-08-11	7.290	7.330	7.190	7.250	7.133	22,412,379
2025-08-08	7.290	7.430	7.170	7.260	7.143	51,207,036
2025-08-07	7.120	7.830	7.120	7.390	7.271	68,990,569
2025-08-06	7.320	7.380	7.100	7.120	7.005	22,757,301
2025-08-05	7.390	7.450	7.300	7.330	7.212	15,305,767
2025-08-04	7.320	7.400	7.240	7.360	7.242	19,280,415
2025-08-01	7.270	7.470	7.240	7.390	7.271	23,536,501
2025-07-31	7.300	7.390	7.220	7.270	7.153	19,816,552
2025-07-30	7.230	7.420	7.190	7.350	7.232	20,851,134
2025-07-29	7.190	7.330	7.080	7.240	7.123	18,294,301
2025-07-28	7.150	7.240	7.140	7.190	7.074	7,894,600
2025-07-25	7.180	7.250	7.120	7.150	7.035	9,286,302
2025-07-24	7.110	7.210	7.110	7.180	7.064	9,943,400
2025-07-23	7.160	7.180	7.100	7.110	6.996	9,901,691

← NewerPage 5 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.