Jinling Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.790 | 7.030 | 6.790 | 7.030 | 6.817 | 8,391,232 |
| 2024-10-25 | 6.760 | 6.830 | 6.730 | 6.830 | 6.623 | 4,752,700 |
| 2024-10-24 | 6.740 | 6.850 | 6.710 | 6.770 | 6.565 | 4,570,486 |
| 2024-10-23 | 6.790 | 6.820 | 6.700 | 6.730 | 6.526 | 6,022,927 |
| 2024-10-22 | 6.570 | 6.820 | 6.560 | 6.790 | 6.585 | 8,072,121 |
| 2024-10-21 | 6.530 | 6.570 | 6.450 | 6.540 | 6.342 | 5,339,305 |
| 2024-10-18 | 6.420 | 6.580 | 6.400 | 6.530 | 6.332 | 5,861,468 |
| 2024-10-17 | 6.520 | 6.580 | 6.440 | 6.440 | 6.245 | 3,982,259 |
| 2024-10-16 | 6.460 | 6.550 | 6.430 | 6.530 | 6.332 | 4,311,687 |
| 2024-10-15 | 6.500 | 6.580 | 6.440 | 6.470 | 6.274 | 4,733,091 |
| 2024-10-14 | 6.490 | 6.570 | 6.400 | 6.520 | 6.323 | 5,468,530 |
| 2024-10-11 | 6.700 | 6.700 | 6.420 | 6.490 | 6.294 | 8,004,100 |
| 2024-10-10 | 6.710 | 6.890 | 6.620 | 6.690 | 6.488 | 8,164,982 |
| 2024-10-09 | 7.100 | 7.100 | 6.660 | 6.680 | 6.478 | 11,894,401 |
| 2024-10-08 | 7.580 | 7.590 | 6.910 | 7.260 | 7.040 | 19,320,546 |
| 2024-09-30 | 6.560 | 6.950 | 6.520 | 6.900 | 6.691 | 14,771,117 |
| 2024-09-27 | 6.270 | 6.460 | 6.240 | 6.400 | 6.206 | 7,483,800 |
| 2024-09-26 | 6.020 | 6.200 | 6.020 | 6.200 | 6.012 | 5,388,793 |
| 2024-09-25 | 6.050 | 6.160 | 6.010 | 6.050 | 5.867 | 5,742,649 |
| 2024-09-24 | 5.840 | 5.990 | 5.830 | 5.980 | 5.799 | 4,720,846 |
| 2024-09-23 | 5.760 | 5.840 | 5.760 | 5.820 | 5.644 | 2,022,500 |
| 2024-09-20 | 5.800 | 5.830 | 5.740 | 5.770 | 5.595 | 2,718,817 |
| 2024-09-19 | 5.660 | 5.820 | 5.660 | 5.810 | 5.634 | 4,301,056 |
| 2024-09-18 | 5.800 | 5.820 | 5.550 | 5.650 | 5.479 | 5,022,002 |
| 2024-09-13 | 5.840 | 5.900 | 5.810 | 5.850 | 5.673 | 3,507,796 |
| 2024-09-12 | 5.860 | 5.960 | 5.840 | 5.860 | 5.683 | 3,889,637 |
| 2024-09-11 | 5.950 | 5.950 | 5.820 | 5.860 | 5.683 | 4,220,100 |
| 2024-09-10 | 5.950 | 6.190 | 5.900 | 5.930 | 5.751 | 8,703,100 |
| 2024-09-09 | 5.830 | 6.040 | 5.800 | 5.950 | 5.770 | 4,713,000 |
| 2024-09-06 | 5.910 | 5.930 | 5.820 | 5.830 | 5.654 | 2,762,402 |
| 2024-09-05 | 5.810 | 5.920 | 5.790 | 5.900 | 5.722 | 2,999,000 |
| 2024-09-04 | 5.850 | 5.910 | 5.780 | 5.790 | 5.615 | 3,318,900 |
| 2024-09-03 | 5.820 | 5.920 | 5.790 | 5.880 | 5.702 | 2,834,310 |
| 2024-09-02 | 5.920 | 5.940 | 5.810 | 5.820 | 5.644 | 3,993,542 |
| 2024-08-30 | 5.910 | 5.990 | 5.870 | 5.940 | 5.760 | 4,616,964 |
| 2024-08-29 | 5.800 | 5.900 | 5.770 | 5.880 | 5.702 | 4,014,001 |
| 2024-08-28 | 5.850 | 5.940 | 5.760 | 5.820 | 5.644 | 6,453,100 |
| 2024-08-27 | 6.070 | 6.100 | 5.870 | 5.890 | 5.712 | 9,888,114 |
| 2024-08-26 | 6.210 | 6.260 | 6.170 | 6.230 | 6.042 | 4,241,601 |
| 2024-08-23 | 6.320 | 6.370 | 6.200 | 6.230 | 6.042 | 2,984,801 |
| 2024-08-22 | 6.460 | 6.460 | 6.340 | 6.350 | 6.158 | 2,633,602 |
| 2024-08-21 | 6.480 | 6.480 | 6.400 | 6.430 | 6.235 | 2,793,300 |
| 2024-08-20 | 6.570 | 6.630 | 6.440 | 6.470 | 6.274 | 3,307,700 |
| 2024-08-19 | 6.670 | 6.690 | 6.580 | 6.610 | 6.410 | 2,999,000 |
| 2024-08-16 | 6.700 | 6.730 | 6.600 | 6.700 | 6.497 | 3,444,400 |
| 2024-08-15 | 6.660 | 6.740 | 6.630 | 6.680 | 6.478 | 3,110,100 |
| 2024-08-14 | 6.760 | 6.760 | 6.640 | 6.690 | 6.488 | 3,112,700 |
| 2024-08-13 | 6.710 | 6.760 | 6.660 | 6.750 | 6.546 | 4,089,500 |
| 2024-08-12 | 6.680 | 6.820 | 6.630 | 6.730 | 6.526 | 5,379,802 |
| 2024-08-09 | 6.730 | 6.740 | 6.630 | 6.650 | 6.449 | 3,321,617 |
| 2024-08-08 | 6.550 | 6.730 | 6.550 | 6.700 | 6.497 | 4,750,813 |
| 2024-08-07 | 6.610 | 6.650 | 6.540 | 6.620 | 6.420 | 3,207,600 |
| 2024-08-06 | 6.470 | 6.600 | 6.460 | 6.600 | 6.400 | 4,694,703 |
| 2024-08-05 | 6.490 | 6.610 | 6.420 | 6.430 | 6.235 | 4,985,100 |
| 2024-08-02 | 6.450 | 6.590 | 6.400 | 6.490 | 6.294 | 6,307,643 |
| 2024-08-01 | 6.420 | 6.500 | 6.380 | 6.460 | 6.265 | 3,960,500 |
| 2024-07-31 | 6.280 | 6.430 | 6.260 | 6.430 | 6.235 | 4,597,400 |
| 2024-07-30 | 6.200 | 6.270 | 6.200 | 6.260 | 6.071 | 2,678,700 |
| 2024-07-29 | 6.230 | 6.270 | 6.190 | 6.230 | 6.042 | 2,917,700 |
| 2024-07-26 | 6.160 | 6.250 | 6.150 | 6.240 | 6.051 | 2,963,202 |
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.