Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.610	7.660	7.410	7.510	7.174	8,724,600
2024-01-22	7.900	8.220	7.630	7.630	7.289	13,589,195
2024-01-19	8.490	8.490	7.900	7.900	7.547	11,367,890
2024-01-18	8.610	8.670	8.240	8.470	8.091	6,496,150
2024-01-17	8.790	8.950	8.700	8.700	8.311	3,598,300
2024-01-16	8.880	8.920	8.730	8.830	8.435	5,139,051
2024-01-15	8.830	9.060	8.810	8.900	8.502	5,505,500
2024-01-12	8.980	9.130	8.850	8.850	8.454	6,070,994
2024-01-11	8.980	9.150	8.950	9.020	8.617	6,450,906
2024-01-10	9.180	9.200	8.980	9.000	8.598	8,013,200
2024-01-09	8.900	9.470	8.810	9.180	8.770	14,397,551
2024-01-08	9.040	9.220	8.880	8.900	8.502	5,563,600
2024-01-05	9.300	9.300	9.020	9.080	8.674	11,913,900
2024-01-04	9.010	9.580	8.920	9.280	8.865	18,064,503
2024-01-03	9.050	9.240	9.000	9.080	8.674	5,391,700
2024-01-02	8.940	9.160	8.910	9.070	8.664	5,898,300
2023-12-29	8.730	8.930	8.730	8.910	8.512	4,425,400
2023-12-28	8.760	8.830	8.590	8.750	8.359	5,688,900
2023-12-27	8.600	8.800	8.590	8.780	8.387	4,062,500
2023-12-26	8.750	8.770	8.600	8.600	8.215	3,657,900
2023-12-25	8.710	8.780	8.580	8.750	8.359	5,824,000
2023-12-22	8.910	8.910	8.700	8.750	8.359	6,105,000
2023-12-21	8.810	8.920	8.610	8.880	8.483	6,457,200
2023-12-20	8.890	9.020	8.830	8.840	8.445	5,817,000
2023-12-19	9.030	9.030	8.780	8.880	8.483	6,433,500
2023-12-18	9.000	9.240	9.000	9.070	8.664	6,970,300
2023-12-15	9.270	9.320	9.050	9.070	8.664	7,760,200
2023-12-14	9.380	9.490	9.240	9.300	8.884	10,175,089
2023-12-13	9.250	9.540	9.190	9.410	8.989	15,928,300
2023-12-12	9.100	9.370	9.100	9.250	8.836	12,864,348
2023-12-11	8.930	9.150	8.840	9.130	8.722	14,942,650
2023-12-08	9.050	9.130	8.960	9.000	8.598	17,806,163
2023-12-07	9.250	9.250	8.920	9.060	8.655	23,340,252
2023-12-06	9.490	9.580	9.220	9.310	8.894	36,240,984
2023-12-05	10.010	10.070	9.430	9.760	9.324	44,175,361
2023-12-04	9.310	10.210	9.230	10.210	9.753	10,147,313
2023-12-01	9.270	9.410	9.250	9.280	8.865	4,134,500
2023-11-30	9.170	9.330	9.170	9.300	8.884	5,008,800
2023-11-29	9.350	9.430	9.170	9.200	8.789	5,037,600
2023-11-28	9.300	9.390	9.120	9.310	8.894	5,673,860
2023-11-27	9.600	9.600	9.220	9.250	8.836	8,703,120
2023-11-24	9.480	9.630	9.360	9.450	9.027	10,251,500
2023-11-23	9.240	9.470	9.220	9.420	8.999	8,306,101
2023-11-22	9.130	9.320	9.070	9.210	8.798	7,025,300
2023-11-21	9.140	9.190	9.000	9.140	8.731	5,345,900
2023-11-20	9.000	9.160	8.970	9.100	8.693	6,506,900
2023-11-17	8.840	9.030	8.780	9.010	8.607	3,538,400
2023-11-16	8.890	8.930	8.830	8.860	8.464	2,693,700
2023-11-15	8.910	8.940	8.820	8.890	8.493	3,219,400
2023-11-14	8.940	8.940	8.820	8.860	8.464	3,689,500
2023-11-13	8.930	8.990	8.860	8.950	8.550	3,239,800
2023-11-10	8.820	9.020	8.780	8.920	8.521	4,015,500
2023-11-09	8.950	9.050	8.840	8.870	8.473	3,463,000
2023-11-08	8.880	9.070	8.850	8.970	8.569	5,022,900
2023-11-07	8.960	9.020	8.830	8.880	8.483	6,209,095
2023-11-06	8.810	9.090	8.800	9.040	8.636	6,644,950
2023-11-03	8.740	8.880	8.700	8.760	8.368	4,579,600
2023-11-02	8.800	8.820	8.660	8.710	8.321	3,475,958
2023-11-01	8.800	8.870	8.610	8.790	8.397	5,501,900
2023-10-31	8.600	8.870	8.580	8.760	8.368	6,623,700

← NewerPage 12 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.