Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	5.960	6.090	5.940	6.000	5.854	1,954,200
2024-07-24	6.090	6.120	6.010	6.020	5.873	2,180,700
2024-07-23	6.200	6.280	6.090	6.100	5.951	2,141,700
2024-07-22	6.140	6.250	6.090	6.230	6.078	2,540,093
2024-07-19	6.170	6.180	6.100	6.130	5.981	1,581,900
2024-07-18	6.050	6.170	5.960	6.150	6.000	2,449,300
2024-07-17	6.140	6.160	6.050	6.090	5.942	1,642,502
2024-07-16	6.150	6.180	6.070	6.120	5.971	2,117,400
2024-07-15	6.270	6.290	6.120	6.140	5.990	1,899,500
2024-07-12	6.290	6.390	6.240	6.300	6.147	2,309,802
2024-07-11	6.160	6.290	6.150	6.270	6.117	2,686,500
2024-07-10	6.160	6.180	6.070	6.080	5.932	2,199,300
2024-07-09	6.100	6.200	5.940	6.160	6.010	2,550,650
2024-07-08	6.280	6.310	6.110	6.110	5.961	2,285,700
2024-07-05	6.120	6.330	6.060	6.320	6.166	2,881,500
2024-07-04	6.280	6.290	6.080	6.120	5.971	3,049,800
2024-07-03	6.310	6.370	6.250	6.280	6.127	2,032,400
2024-07-02	6.250	6.360	6.170	6.310	6.156	3,150,900
2024-07-01	6.100	6.240	6.100	6.220	6.069	2,495,200
2024-06-28	6.130	6.200	6.070	6.120	5.971	2,459,100
2024-06-27	6.180	6.240	6.090	6.100	5.951	2,372,100
2024-06-26	5.980	6.210	5.910	6.190	6.039	3,442,800
2024-06-25	5.890	6.050	5.880	5.960	5.815	2,740,860
2024-06-24	6.150	6.150	5.920	5.940	5.795	4,359,601
2024-06-21	6.160	6.250	6.080	6.200	6.049	1,864,400
2024-06-20	6.280	6.350	6.130	6.150	6.000	2,579,200
2024-06-19	6.300	6.350	6.230	6.290	6.137	1,807,400
2024-06-18	6.240	6.300	6.170	6.270	6.117	2,010,900
2024-06-17	6.280	6.330	6.180	6.190	6.039	2,481,100
2024-06-14	6.380	6.380	6.260	6.280	6.127	2,918,590
2024-06-13	6.500	6.520	6.350	6.390	6.234	2,411,652
2024-06-12	6.380	6.530	6.330	6.500	6.342	2,498,550
2024-06-11	6.400	6.400	6.230	6.390	6.234	3,059,651
2024-06-07	6.180	6.440	6.180	6.410	6.254	5,512,751
2024-06-06	6.480	6.480	6.040	6.110	5.961	6,165,302
2024-06-05	6.590	6.590	6.430	6.440	6.283	2,929,200
2024-06-04	6.690	6.690	6.440	6.590	6.429	3,613,400
2024-06-03	6.880	6.880	6.590	6.660	6.498	3,826,100
2024-05-31	6.880	6.880	6.800	6.880	6.712	2,262,400
2024-05-30	6.880	6.940	6.800	6.830	6.664	2,488,200
2024-05-29	6.880	6.950	6.840	6.890	6.722	2,766,800
2024-05-28	6.990	6.990	6.860	6.890	6.722	3,169,300
2024-05-27	6.950	7.010	6.830	7.000	6.830	3,648,300
2024-05-24	6.840	6.980	6.830	6.880	6.712	3,507,000
2024-05-23	7.020	7.070	6.800	6.850	6.683	5,226,700
2024-05-22	7.070	7.160	7.050	7.090	6.917	3,966,900
2024-05-21	7.280	7.280	7.120	7.190	6.869	3,998,600
2024-05-20	7.250	7.280	7.230	7.270	6.945	3,920,800
2024-05-17	7.190	7.290	7.140	7.260	6.935	3,700,750
2024-05-16	7.240	7.290	7.200	7.210	6.888	3,535,000
2024-05-15	7.300	7.330	7.160	7.180	6.859	5,259,000
2024-05-14	7.180	7.400	7.180	7.300	6.974	9,796,500
2024-05-13	7.360	7.400	7.210	7.240	6.916	6,904,350
2024-05-10	7.480	7.830	7.390	7.400	7.069	12,263,550
2024-05-09	7.340	7.700	7.320	7.480	7.146	11,727,300
2024-05-08	7.390	7.480	7.270	7.340	7.012	5,652,000
2024-05-07	7.310	7.400	7.270	7.390	7.060	6,804,600
2024-05-06	7.170	7.360	7.170	7.350	7.021	8,783,601
2024-04-30	6.980	7.110	6.980	7.070	6.754	7,743,500
2024-04-29	6.850	7.010	6.770	6.990	6.677	7,748,100

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0800 CNY
2025-05-22	0.1000 CNY
2024-05-22	0.1500 CNY
2023-07-07	0.0500 CNY
2022-07-07	0.0300 CNY
2021-05-18	0.0300 CNY
2020-06-16	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.