Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.350	8.650	8.310	8.610	8.225	8,585,949
2023-10-27	8.480	8.490	8.010	8.390	8.015	12,311,345
2023-10-26	8.410	8.530	8.350	8.520	8.139	3,112,161
2023-10-25	8.460	8.600	8.400	8.490	8.110	3,673,640
2023-10-24	8.280	8.470	8.180	8.450	8.072	4,741,900
2023-10-23	8.380	8.450	8.240	8.280	7.910	4,043,003
2023-10-20	8.470	8.530	8.370	8.430	8.053	3,535,400
2023-10-19	8.580	8.670	8.420	8.500	8.120	4,030,200
2023-10-18	8.830	8.840	8.560	8.590	8.206	4,766,000
2023-10-17	8.860	9.060	8.730	8.800	8.407	4,005,800
2023-10-16	9.000	9.090	8.860	8.900	8.502	4,718,300
2023-10-13	8.980	9.120	8.930	9.000	8.598	4,992,100
2023-10-12	8.830	9.060	8.820	9.000	8.598	6,787,000
2023-10-11	8.780	8.930	8.700	8.830	8.435	4,467,800
2023-10-10	8.920	8.930	8.690	8.740	8.349	5,160,800
2023-10-09	9.060	9.060	8.820	8.890	8.493	4,226,000
2023-09-28	9.130	9.160	9.010	9.040	8.636	4,898,300
2023-09-27	8.920	9.170	8.850	9.100	8.693	6,654,300
2023-09-26	8.910	9.010	8.830	8.900	8.502	4,416,601
2023-09-25	8.760	8.920	8.700	8.880	8.483	4,304,800
2023-09-22	8.700	8.790	8.640	8.760	8.368	4,488,601
2023-09-21	8.860	8.860	8.690	8.730	8.340	3,582,900
2023-09-20	8.880	8.920	8.740	8.850	8.454	4,291,107
2023-09-19	8.880	9.030	8.800	8.850	8.454	6,771,801
2023-09-18	8.820	8.990	8.770	8.890	8.493	7,072,101
2023-09-15	8.660	8.890	8.640	8.810	8.416	5,878,800
2023-09-14	8.620	8.710	8.590	8.650	8.263	4,596,900
2023-09-13	8.800	8.850	8.550	8.630	8.244	5,987,100
2023-09-12	8.630	8.870	8.570	8.840	8.445	7,735,300
2023-09-11	8.420	8.680	8.390	8.630	8.244	4,384,200
2023-09-08	8.420	8.470	8.400	8.410	8.034	2,362,700
2023-09-07	8.530	8.570	8.410	8.420	8.044	3,482,200
2023-09-06	8.530	8.660	8.510	8.550	8.168	3,286,500
2023-09-05	8.590	8.700	8.550	8.580	8.196	3,249,800
2023-09-04	8.570	8.640	8.500	8.610	8.225	5,355,700
2023-09-01	8.680	8.720	8.540	8.570	8.187	4,982,000
2023-08-31	8.490	8.730	8.410	8.680	8.292	9,980,700
2023-08-30	8.320	8.520	8.290	8.490	8.110	5,779,801
2023-08-29	8.100	8.340	8.080	8.320	7.948	4,840,900
2023-08-28	8.340	8.340	8.090	8.110	7.747	8,134,238
2023-08-25	7.970	8.130	7.900	7.930	7.575	4,824,804
2023-08-24	8.020	8.070	7.850	8.000	7.642	4,286,506
2023-08-23	8.130	8.180	8.000	8.020	7.661	4,055,601
2023-08-22	8.350	8.370	8.040	8.160	7.795	6,450,100
2023-08-21	8.310	8.460	8.260	8.340	7.967	6,910,700
2023-08-18	8.820	8.840	8.340	8.370	7.996	12,724,602
2023-08-17	8.590	8.880	8.580	8.800	8.407	13,146,300
2023-08-16	8.650	8.830	8.600	8.650	8.263	9,631,401
2023-08-15	8.590	8.740	8.450	8.730	8.340	11,528,200
2023-08-14	8.410	8.600	8.360	8.580	8.196	5,885,600
2023-08-11	8.480	8.630	8.410	8.470	8.091	6,579,800
2023-08-10	8.490	8.560	8.420	8.480	8.101	4,526,000
2023-08-09	8.350	8.580	8.260	8.510	8.130	7,387,700
2023-08-08	8.210	8.400	8.080	8.350	7.977	8,288,400
2023-08-07	8.560	8.580	8.190	8.220	7.852	8,803,900
2023-08-04	8.540	8.880	8.500	8.590	8.206	9,006,135
2023-08-03	8.360	8.520	8.350	8.480	8.101	3,754,402
2023-08-02	8.470	8.470	8.320	8.360	7.986	2,908,802
2023-08-01	8.520	8.520	8.390	8.430	8.053	3,192,900
2023-07-31	8.580	8.610	8.490	8.520	8.139	4,221,300

← NewerPage 13 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.