Jinling Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.630	6.670	6.550	6.570	6.371	6,684,100
2025-04-22	6.520	6.670	6.490	6.650	6.449	7,534,200
2025-04-21	6.490	6.530	6.470	6.520	6.323	4,555,600
2025-04-18	6.480	6.640	6.480	6.500	6.303	6,517,560
2025-04-17	6.410	6.530	6.390	6.490	6.294	5,955,930
2025-04-16	6.430	6.560	6.350	6.450	6.255	8,016,500
2025-04-15	6.420	6.480	6.380	6.450	6.255	4,652,547
2025-04-14	6.380	6.460	6.380	6.440	6.245	6,960,867
2025-04-11	6.310	6.390	6.300	6.350	6.158	6,219,581
2025-04-10	6.400	6.420	6.320	6.350	6.158	9,835,125
2025-04-09	6.150	6.300	5.900	6.290	6.100	13,555,447
2025-04-08	6.180	6.280	6.090	6.210	6.022	11,311,271
2025-04-07	6.640	6.640	6.160	6.160	5.974	17,381,300
2025-04-03	6.740	6.870	6.720	6.840	6.633	9,191,301
2025-04-02	6.840	6.890	6.770	6.780	6.575	5,911,100
2025-04-01	6.670	6.940	6.670	6.870	6.662	14,680,819
2025-03-31	6.810	6.830	6.590	6.670	6.468	10,736,850
2025-03-28	6.900	6.960	6.800	6.820	6.614	6,758,200
2025-03-27	6.910	6.940	6.790	6.910	6.701	7,240,800
2025-03-26	6.870	6.950	6.830	6.920	6.711	6,963,511
2025-03-25	6.710	6.880	6.670	6.860	6.652	8,651,400
2025-03-24	6.810	6.830	6.630	6.720	6.517	9,034,800
2025-03-21	6.920	6.950	6.800	6.820	6.614	8,394,147
2025-03-20	6.880	6.900	6.850	6.850	6.643	6,535,700
2025-03-19	6.930	6.960	6.850	6.870	6.662	6,896,700
2025-03-18	6.890	6.950	6.850	6.910	6.701	9,585,849
2025-03-17	6.850	6.900	6.820	6.860	6.652	10,310,499
2025-03-14	6.730	6.840	6.720	6.840	6.633	12,117,593
2025-03-13	6.730	6.740	6.640	6.740	6.536	7,491,515
2025-03-12	6.760	6.790	6.700	6.730	6.526	6,980,500
2025-03-11	6.700	6.760	6.680	6.760	6.555	6,544,179
2025-03-10	6.740	6.800	6.700	6.770	6.565	8,338,110
2025-03-07	6.680	6.780	6.660	6.700	6.497	8,629,625
2025-03-06	6.660	6.700	6.620	6.680	6.478	7,748,400
2025-03-05	6.730	6.740	6.600	6.660	6.459	6,847,103
2025-03-04	6.600	6.730	6.590	6.720	6.517	7,346,294
2025-03-03	6.700	6.790	6.610	6.650	6.449	11,531,802
2025-02-28	6.650	6.900	6.650	6.690	6.488	17,593,809
2025-02-27	6.620	6.840	6.620	6.690	6.488	14,298,211
2025-02-26	6.520	6.630	6.520	6.630	6.429	6,660,905
2025-02-25	6.600	6.620	6.510	6.530	6.332	6,642,100
2025-02-24	6.590	6.670	6.570	6.630	6.429	7,261,700
2025-02-21	6.640	6.700	6.570	6.610	6.410	7,216,400
2025-02-20	6.530	6.680	6.520	6.640	6.439	8,942,600
2025-02-19	6.510	6.550	6.460	6.550	6.352	6,459,455
2025-02-18	6.700	6.700	6.470	6.490	6.294	9,404,100
2025-02-17	6.700	6.740	6.650	6.700	6.497	8,511,256
2025-02-14	6.610	6.670	6.580	6.650	6.449	6,250,701
2025-02-13	6.640	6.690	6.580	6.590	6.391	5,860,965
2025-02-12	6.650	6.660	6.570	6.650	6.449	5,735,902
2025-02-11	6.690	6.710	6.600	6.650	6.449	6,885,196
2025-02-10	6.620	6.720	6.610	6.700	6.497	8,523,646
2025-02-07	6.510	6.630	6.500	6.600	6.400	8,853,453
2025-02-06	6.500	6.530	6.410	6.520	6.323	6,158,600
2025-02-05	6.540	6.540	6.460	6.520	6.323	5,300,100
2025-01-27	6.460	6.580	6.450	6.490	6.294	7,278,700
2025-01-24	6.500	6.510	6.400	6.500	6.303	6,158,200
2025-01-23	6.530	6.590	6.500	6.510	6.313	6,182,700
2025-01-22	6.500	6.500	6.430	6.470	6.274	5,075,895
2025-01-21	6.600	6.610	6.470	6.500	6.303	5,019,700

← NewerPage 7 of 21 · 1,216 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.