Jinling Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.600 | 6.610 | 6.470 | 6.500 | 6.303 | 5,019,700 |
| 2025-01-20 | 6.560 | 6.600 | 6.530 | 6.560 | 6.362 | 4,088,000 |
| 2025-01-17 | 6.470 | 6.590 | 6.430 | 6.530 | 6.332 | 5,485,700 |
| 2025-01-16 | 6.530 | 6.550 | 6.450 | 6.480 | 6.284 | 6,127,796 |
| 2025-01-15 | 6.450 | 6.490 | 6.400 | 6.470 | 6.274 | 6,509,199 |
| 2025-01-14 | 6.330 | 6.460 | 6.300 | 6.450 | 6.255 | 8,403,920 |
| 2025-01-13 | 6.250 | 6.300 | 6.150 | 6.280 | 6.090 | 7,202,452 |
| 2025-01-10 | 6.420 | 6.450 | 6.300 | 6.300 | 6.109 | 6,939,972 |
| 2025-01-09 | 6.470 | 6.520 | 6.400 | 6.440 | 6.245 | 8,233,080 |
| 2025-01-08 | 6.490 | 6.620 | 6.370 | 6.520 | 6.323 | 13,389,411 |
| 2025-01-07 | 6.530 | 6.530 | 6.280 | 6.440 | 6.245 | 13,475,901 |
| 2025-01-06 | 6.390 | 6.590 | 6.280 | 6.530 | 6.332 | 14,882,442 |
| 2025-01-03 | 6.500 | 6.580 | 6.340 | 6.360 | 6.168 | 10,791,800 |
| 2025-01-02 | 6.610 | 6.680 | 6.440 | 6.480 | 6.284 | 9,609,109 |
| 2024-12-31 | 6.730 | 6.780 | 6.560 | 6.580 | 6.381 | 10,288,954 |
| 2024-12-30 | 6.800 | 6.830 | 6.680 | 6.740 | 6.536 | 8,704,452 |
| 2024-12-27 | 6.670 | 6.870 | 6.640 | 6.800 | 6.594 | 11,303,616 |
| 2024-12-26 | 6.650 | 6.720 | 6.640 | 6.670 | 6.468 | 8,301,040 |
| 2024-12-25 | 6.850 | 6.880 | 6.590 | 6.680 | 6.478 | 13,559,918 |
| 2024-12-24 | 6.730 | 6.810 | 6.660 | 6.780 | 6.575 | 11,408,450 |
| 2024-12-23 | 7.100 | 7.130 | 6.710 | 6.740 | 6.536 | 21,775,489 |
| 2024-12-20 | 6.890 | 7.250 | 6.880 | 7.100 | 6.885 | 29,081,340 |
| 2024-12-19 | 6.960 | 6.990 | 6.800 | 6.900 | 6.691 | 18,135,934 |
| 2024-12-18 | 7.100 | 7.160 | 6.980 | 6.990 | 6.779 | 25,931,940 |
| 2024-12-17 | 7.440 | 7.540 | 7.090 | 7.110 | 6.895 | 55,952,078 |
| 2024-12-16 | 7.270 | 7.850 | 7.270 | 7.560 | 7.331 | 80,656,250 |
| 2024-12-13 | 7.260 | 7.290 | 7.120 | 7.140 | 6.924 | 13,824,200 |
| 2024-12-12 | 7.230 | 7.300 | 7.220 | 7.270 | 7.050 | 17,083,811 |
| 2024-12-11 | 7.070 | 7.240 | 7.070 | 7.200 | 6.982 | 12,295,895 |
| 2024-12-10 | 7.260 | 7.300 | 7.080 | 7.090 | 6.876 | 16,189,200 |
| 2024-12-09 | 7.150 | 7.230 | 7.100 | 7.170 | 6.953 | 15,408,034 |
| 2024-12-06 | 7.040 | 7.140 | 7.000 | 7.130 | 6.914 | 14,764,565 |
| 2024-12-05 | 6.980 | 7.010 | 6.950 | 7.010 | 6.798 | 8,484,037 |
| 2024-12-04 | 7.080 | 7.100 | 6.940 | 6.970 | 6.759 | 12,796,087 |
| 2024-12-03 | 7.130 | 7.190 | 7.080 | 7.120 | 6.905 | 14,228,080 |
| 2024-12-02 | 7.120 | 7.250 | 7.070 | 7.170 | 6.953 | 18,910,200 |
| 2024-11-29 | 7.090 | 7.180 | 6.990 | 7.070 | 6.856 | 19,614,101 |
| 2024-11-28 | 6.950 | 7.090 | 6.940 | 7.040 | 6.827 | 18,483,366 |
| 2024-11-27 | 7.000 | 7.010 | 6.790 | 6.950 | 6.740 | 19,692,029 |
| 2024-11-26 | 7.050 | 7.250 | 6.970 | 7.030 | 6.817 | 29,579,564 |
| 2024-11-25 | 6.960 | 7.180 | 6.880 | 7.050 | 6.837 | 23,866,323 |
| 2024-11-22 | 7.120 | 7.330 | 6.850 | 6.880 | 6.672 | 24,329,151 |
| 2024-11-21 | 6.940 | 7.190 | 6.900 | 7.150 | 6.934 | 26,467,820 |
| 2024-11-20 | 6.790 | 6.980 | 6.770 | 6.970 | 6.759 | 19,400,348 |
| 2024-11-19 | 6.590 | 6.820 | 6.590 | 6.810 | 6.604 | 13,824,372 |
| 2024-11-18 | 6.600 | 6.740 | 6.520 | 6.580 | 6.381 | 11,198,790 |
| 2024-11-15 | 6.620 | 6.700 | 6.550 | 6.570 | 6.371 | 8,478,556 |
| 2024-11-14 | 6.850 | 6.880 | 6.640 | 6.650 | 6.449 | 11,884,727 |
| 2024-11-13 | 6.890 | 6.960 | 6.730 | 6.850 | 6.643 | 14,331,913 |
| 2024-11-12 | 6.860 | 7.080 | 6.850 | 6.920 | 6.711 | 26,392,517 |
| 2024-11-11 | 6.780 | 6.860 | 6.730 | 6.860 | 6.652 | 12,184,701 |
| 2024-11-08 | 6.900 | 6.950 | 6.760 | 6.810 | 6.604 | 16,257,778 |
| 2024-11-07 | 6.720 | 6.890 | 6.680 | 6.880 | 6.672 | 14,943,917 |
| 2024-11-06 | 6.680 | 6.750 | 6.610 | 6.720 | 6.517 | 11,395,754 |
| 2024-11-05 | 6.540 | 6.680 | 6.540 | 6.680 | 6.478 | 10,585,256 |
| 2024-11-04 | 6.480 | 6.560 | 6.430 | 6.550 | 6.352 | 9,749,514 |
| 2024-11-01 | 6.520 | 6.550 | 6.340 | 6.420 | 6.226 | 12,882,890 |
| 2024-10-31 | 6.490 | 6.600 | 6.480 | 6.520 | 6.323 | 15,596,885 |
| 2024-10-30 | 6.700 | 6.770 | 6.290 | 6.510 | 6.313 | 29,327,643 |
| 2024-10-29 | 7.050 | 7.060 | 6.800 | 6.820 | 6.614 | 7,628,755 |
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.