Jilin Jian Yisheng Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.850 | 6.910 | 6.630 | 6.860 | 6.553 | 12,354,530 |
| 2024-04-25 | 6.960 | 7.180 | 6.920 | 7.120 | 6.802 | 7,281,600 |
| 2024-04-24 | 6.850 | 7.020 | 6.810 | 6.950 | 6.639 | 6,787,400 |
| 2024-04-23 | 6.740 | 6.950 | 6.740 | 6.880 | 6.572 | 10,164,101 |
| 2024-04-22 | 7.260 | 7.290 | 6.670 | 6.740 | 6.439 | 19,097,804 |
| 2024-04-19 | 6.930 | 7.130 | 6.930 | 7.130 | 6.811 | 5,588,100 |
| 2024-04-18 | 6.530 | 6.630 | 6.450 | 6.480 | 6.190 | 3,644,292 |
| 2024-04-17 | 6.140 | 6.570 | 6.140 | 6.570 | 6.276 | 6,464,600 |
| 2024-04-16 | 6.540 | 6.540 | 6.080 | 6.110 | 5.837 | 8,245,303 |
| 2024-04-15 | 7.000 | 7.050 | 6.460 | 6.580 | 6.286 | 8,038,028 |
| 2024-04-12 | 7.080 | 7.140 | 6.990 | 7.000 | 6.687 | 4,141,227 |
| 2024-04-11 | 7.100 | 7.190 | 6.970 | 7.070 | 6.754 | 4,384,000 |
| 2024-04-10 | 7.300 | 7.300 | 7.020 | 7.100 | 6.783 | 5,959,700 |
| 2024-04-09 | 7.110 | 7.350 | 7.000 | 7.340 | 7.012 | 5,868,927 |
| 2024-04-08 | 7.360 | 7.380 | 7.110 | 7.110 | 6.792 | 4,039,709 |
| 2024-04-03 | 7.410 | 7.410 | 7.260 | 7.370 | 7.040 | 4,594,300 |
| 2024-04-02 | 7.310 | 7.420 | 7.260 | 7.380 | 7.050 | 4,377,601 |
| 2024-04-01 | 7.190 | 7.320 | 7.190 | 7.320 | 6.993 | 4,454,300 |
| 2024-03-29 | 7.080 | 7.210 | 7.080 | 7.210 | 6.888 | 2,093,200 |
| 2024-03-28 | 6.970 | 7.170 | 6.940 | 7.100 | 6.783 | 4,650,025 |
| 2024-03-27 | 7.110 | 7.220 | 6.990 | 7.010 | 6.697 | 4,711,425 |
| 2024-03-26 | 7.100 | 7.190 | 6.910 | 7.110 | 6.792 | 4,724,729 |
| 2024-03-25 | 7.160 | 7.330 | 7.100 | 7.100 | 6.783 | 6,266,400 |
| 2024-03-22 | 7.400 | 7.400 | 7.090 | 7.170 | 6.849 | 8,751,000 |
| 2024-03-21 | 7.350 | 7.750 | 7.290 | 7.420 | 7.088 | 10,058,150 |
| 2024-03-20 | 7.260 | 7.360 | 7.160 | 7.340 | 7.012 | 6,425,103 |
| 2024-03-19 | 7.260 | 7.560 | 7.210 | 7.290 | 6.964 | 9,554,540 |
| 2024-03-18 | 7.060 | 7.260 | 7.000 | 7.260 | 6.935 | 8,647,066 |
| 2024-03-15 | 6.890 | 7.050 | 6.860 | 7.050 | 6.735 | 5,962,900 |
| 2024-03-14 | 6.950 | 7.150 | 6.810 | 6.960 | 6.649 | 7,066,100 |
| 2024-03-13 | 6.970 | 6.970 | 6.830 | 6.910 | 6.601 | 6,196,903 |
| 2024-03-12 | 6.810 | 7.060 | 6.800 | 6.970 | 6.658 | 8,928,203 |
| 2024-03-11 | 6.690 | 6.760 | 6.620 | 6.760 | 6.458 | 4,799,203 |
| 2024-03-08 | 6.620 | 6.690 | 6.560 | 6.650 | 6.353 | 4,211,200 |
| 2024-03-07 | 6.650 | 6.750 | 6.540 | 6.610 | 6.314 | 5,341,182 |
| 2024-03-06 | 6.650 | 6.660 | 6.500 | 6.640 | 6.343 | 4,927,102 |
| 2024-03-05 | 6.740 | 6.740 | 6.530 | 6.580 | 6.286 | 5,619,560 |
| 2024-03-04 | 6.690 | 6.810 | 6.630 | 6.760 | 6.458 | 5,970,900 |
| 2024-03-01 | 6.650 | 6.710 | 6.550 | 6.680 | 6.381 | 5,401,394 |
| 2024-02-29 | 6.360 | 6.670 | 6.360 | 6.630 | 6.334 | 8,227,305 |
| 2024-02-28 | 7.040 | 7.220 | 6.440 | 6.440 | 6.152 | 12,306,800 |
| 2024-02-27 | 6.770 | 7.060 | 6.740 | 7.050 | 6.735 | 7,941,200 |
| 2024-02-26 | 6.680 | 6.990 | 6.640 | 6.820 | 6.515 | 9,423,600 |
| 2024-02-23 | 6.520 | 6.700 | 6.440 | 6.680 | 6.381 | 8,427,587 |
| 2024-02-22 | 6.330 | 6.500 | 6.310 | 6.500 | 6.209 | 7,113,600 |
| 2024-02-21 | 6.230 | 6.490 | 6.120 | 6.380 | 6.095 | 8,806,403 |
| 2024-02-20 | 6.150 | 6.370 | 6.060 | 6.230 | 5.951 | 9,651,690 |
| 2024-02-19 | 5.930 | 6.260 | 5.920 | 6.180 | 5.904 | 13,484,831 |
| 2024-02-08 | 5.480 | 5.970 | 5.200 | 5.960 | 5.694 | 18,309,969 |
| 2024-02-07 | 5.940 | 6.050 | 5.370 | 5.440 | 5.197 | 16,789,501 |
| 2024-02-06 | 5.700 | 6.140 | 5.310 | 5.970 | 5.703 | 12,991,500 |
| 2024-02-05 | 6.380 | 6.380 | 5.760 | 5.810 | 5.550 | 10,757,290 |
| 2024-02-02 | 6.760 | 6.900 | 6.110 | 6.400 | 6.114 | 8,354,500 |
| 2024-02-01 | 6.870 | 6.910 | 6.620 | 6.760 | 6.458 | 6,102,808 |
| 2024-01-31 | 7.450 | 7.450 | 6.890 | 6.910 | 6.601 | 7,116,100 |
| 2024-01-30 | 7.710 | 7.800 | 7.440 | 7.450 | 7.117 | 6,074,800 |
| 2024-01-29 | 8.050 | 8.070 | 7.680 | 7.760 | 7.413 | 5,751,900 |
| 2024-01-26 | 7.940 | 8.210 | 7.900 | 8.050 | 7.690 | 6,696,600 |
| 2024-01-25 | 7.580 | 7.960 | 7.530 | 7.940 | 7.585 | 6,829,290 |
| 2024-01-24 | 7.510 | 7.700 | 7.270 | 7.560 | 7.222 | 6,691,391 |
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.