Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.160	7.190	7.110	7.160	7.045	10,819,514
2025-07-21	7.100	7.210	7.070	7.180	7.064	11,090,761
2025-07-18	7.110	7.130	6.990	7.110	6.996	11,445,600
2025-07-17	7.030	7.150	7.010	7.080	6.966	14,775,546
2025-07-16	6.890	7.110	6.870	7.040	6.927	14,616,046
2025-07-15	7.000	7.010	6.830	6.890	6.779	8,434,000
2025-07-14	6.970	7.020	6.930	7.000	6.887	9,145,300
2025-07-11	6.960	7.000	6.890	6.960	6.848	9,022,600
2025-07-10	6.880	6.970	6.870	6.970	6.858	9,922,100
2025-07-09	6.900	6.940	6.880	6.880	6.769	6,776,900
2025-07-08	6.860	6.940	6.860	6.900	6.789	5,898,562
2025-07-07	6.950	7.010	6.930	6.950	6.740	6,220,300
2025-07-04	6.970	7.010	6.930	6.950	6.740	7,070,200
2025-07-03	6.900	6.990	6.900	6.970	6.759	8,552,254
2025-07-02	6.900	6.950	6.860	6.920	6.711	7,212,200
2025-07-01	6.820	6.890	6.800	6.880	6.672	7,140,700
2025-06-30	6.820	6.840	6.760	6.810	6.604	4,666,600
2025-06-27	6.790	6.840	6.780	6.830	6.623	5,193,400
2025-06-26	6.810	6.880	6.770	6.790	6.585	7,321,829
2025-06-25	6.840	6.850	6.720	6.810	6.604	10,298,929
2025-06-24	6.660	6.870	6.630	6.820	6.614	9,878,600
2025-06-23	6.530	6.670	6.500	6.660	6.459	5,869,800
2025-06-20	6.560	6.610	6.530	6.560	6.362	5,686,600
2025-06-19	6.700	6.730	6.530	6.570	6.371	9,655,416
2025-06-18	6.810	6.830	6.700	6.710	6.507	8,628,400
2025-06-17	6.890	7.000	6.810	6.830	6.623	10,257,100
2025-06-16	6.820	6.910	6.780	6.840	6.633	7,820,600
2025-06-13	6.970	7.030	6.820	6.840	6.633	11,164,201
2025-06-12	7.010	7.060	6.950	7.030	6.817	12,597,100
2025-06-11	7.100	7.190	6.990	7.010	6.798	21,950,530
2025-06-10	7.010	7.300	7.010	7.160	6.943	33,704,016
2025-06-09	6.880	7.190	6.870	7.040	6.827	22,980,283
2025-06-06	6.880	7.010	6.830	6.870	6.662	12,307,500
2025-06-05	6.860	7.020	6.810	6.860	6.652	20,588,153
2025-06-04	6.870	6.880	6.830	6.860	6.652	8,410,200
2025-06-03	6.730	6.880	6.710	6.870	6.662	13,003,700
2025-05-30	6.740	6.800	6.730	6.750	6.546	7,525,451
2025-05-29	6.660	6.770	6.640	6.740	6.536	6,517,000
2025-05-28	6.690	6.720	6.630	6.680	6.478	4,629,800
2025-05-27	6.580	6.700	6.580	6.700	6.497	7,875,000
2025-05-26	6.650	6.650	6.540	6.570	6.371	6,930,800
2025-05-23	6.740	6.740	6.620	6.630	6.429	8,623,410
2025-05-22	6.750	6.790	6.670	6.670	6.468	10,301,500
2025-05-21	6.720	6.780	6.720	6.740	6.536	5,889,200
2025-05-20	6.690	6.750	6.680	6.750	6.546	6,260,700
2025-05-19	6.650	6.700	6.620	6.700	6.497	6,155,000
2025-05-16	6.620	6.710	6.580	6.650	6.449	8,641,100
2025-05-15	6.580	6.630	6.480	6.590	6.391	7,188,600
2025-05-14	6.590	6.610	6.530	6.580	6.381	6,286,021
2025-05-13	6.590	6.620	6.560	6.600	6.400	4,101,100
2025-05-12	6.590	6.630	6.530	6.570	6.371	4,416,600
2025-05-09	6.600	6.620	6.550	6.590	6.391	3,942,200
2025-05-08	6.550	6.610	6.530	6.610	6.410	4,325,116
2025-05-07	6.590	6.600	6.530	6.580	6.381	4,842,400
2025-05-06	6.480	6.550	6.480	6.550	6.352	4,462,700
2025-04-30	6.470	6.540	6.440	6.460	6.265	4,427,300
2025-04-29	6.420	6.500	6.410	6.450	6.255	5,245,800
2025-04-28	6.500	6.510	6.350	6.440	6.245	6,539,400
2025-04-25	6.600	6.620	6.550	6.560	6.362	3,530,900
2025-04-24	6.570	6.630	6.530	6.580	6.381	4,717,431

← NewerPage 6 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.