Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.520	8.580	8.490	8.560	8.177	2,706,300
2023-07-27	8.550	8.610	8.480	8.520	8.139	2,464,800
2023-07-26	8.520	8.600	8.520	8.570	8.187	2,669,500
2023-07-25	8.620	8.620	8.450	8.560	8.177	3,960,700
2023-07-24	8.490	8.580	8.430	8.570	8.187	3,517,600
2023-07-21	8.330	8.510	8.300	8.490	8.110	3,971,600
2023-07-20	8.440	8.460	8.350	8.370	7.996	2,014,500
2023-07-19	8.370	8.440	8.350	8.390	8.015	1,802,500
2023-07-18	8.420	8.440	8.350	8.370	7.996	2,800,102
2023-07-17	8.350	8.430	8.250	8.400	8.024	2,549,500
2023-07-14	8.410	8.450	8.350	8.380	8.005	2,556,800
2023-07-13	8.380	8.440	8.320	8.420	8.044	2,368,688
2023-07-12	8.410	8.450	8.310	8.330	7.958	2,553,300
2023-07-11	8.340	8.440	8.290	8.410	8.034	3,167,200
2023-07-10	8.350	8.370	8.260	8.330	7.958	2,279,000
2023-07-07	8.280	8.350	8.230	8.300	7.929	2,009,200
2023-07-06	8.410	8.430	8.310	8.330	7.910	2,738,069
2023-07-05	8.340	8.410	8.310	8.330	7.910	3,126,900
2023-07-04	8.410	8.430	8.320	8.360	7.938	2,154,700
2023-07-03	8.390	8.430	8.270	8.390	7.967	3,649,969
2023-06-30	8.250	8.420	8.250	8.320	7.900	3,058,700
2023-06-29	8.100	8.270	8.090	8.240	7.824	3,289,700
2023-06-28	8.110	8.150	7.980	8.120	7.710	2,034,800
2023-06-27	7.900	8.140	7.880	8.110	7.701	3,073,100
2023-06-26	7.950	8.100	7.840	7.870	7.473	3,006,819
2023-06-21	8.060	8.080	7.940	7.970	7.568	3,287,700
2023-06-20	8.130	8.180	8.040	8.050	7.644	2,963,800
2023-06-19	8.190	8.250	8.080	8.110	7.701	3,238,900
2023-06-16	8.190	8.290	8.160	8.210	7.796	4,155,600
2023-06-15	8.120	8.230	8.120	8.200	7.786	3,152,400
2023-06-14	8.160	8.260	8.100	8.190	7.777	2,792,100
2023-06-13	8.190	8.290	8.140	8.160	7.748	3,080,888
2023-06-12	8.320	8.380	8.120	8.240	7.824	4,410,800
2023-06-09	8.290	8.520	8.220	8.350	7.929	3,883,300
2023-06-08	8.310	8.390	8.210	8.280	7.862	3,123,700
2023-06-07	8.340	8.450	8.240	8.330	7.910	2,950,000
2023-06-06	8.550	8.580	8.270	8.300	7.881	3,946,500
2023-06-05	8.490	8.580	8.430	8.570	8.138	3,774,000
2023-06-02	8.690	8.690	8.450	8.480	8.052	3,988,700
2023-06-01	8.590	8.700	8.530	8.590	8.157	4,360,900
2023-05-31	8.650	8.750	8.580	8.610	8.176	3,351,600
2023-05-30	8.580	8.700	8.540	8.630	8.195	3,296,419
2023-05-29	8.730	8.750	8.570	8.610	8.176	3,580,400
2023-05-26	8.520	8.750	8.400	8.680	8.242	4,500,100
2023-05-25	8.610	8.620	8.370	8.490	8.062	4,337,724
2023-05-24	8.590	8.690	8.510	8.610	8.176	4,849,858
2023-05-23	8.690	8.750	8.610	8.630	8.195	5,058,345
2023-05-22	8.600	8.790	8.560	8.680	8.242	5,284,734
2023-05-19	8.520	8.580	8.410	8.560	8.128	3,337,100
2023-05-18	8.500	8.580	8.440	8.490	8.062	3,383,200
2023-05-17	8.380	8.510	8.340	8.500	8.071	4,254,400
2023-05-16	8.380	8.470	8.350	8.430	8.005	4,101,900
2023-05-15	8.330	8.430	8.270	8.380	7.957	3,275,000
2023-05-12	8.290	8.480	8.260	8.360	7.938	3,589,300
2023-05-11	8.360	8.450	8.300	8.320	7.900	3,015,500
2023-05-10	8.300	8.450	8.240	8.380	7.957	3,905,200
2023-05-09	8.370	8.440	8.260	8.310	7.891	4,708,200
2023-05-08	8.400	8.570	8.370	8.390	7.967	4,953,400
2023-05-05	8.460	8.500	8.340	8.440	8.014	6,919,600
2023-05-04	8.310	8.490	8.260	8.460	8.033	8,011,800

← NewerPage 14 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.