Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.980	8.340	7.960	8.310	7.891	9,106,300
2023-04-27	7.720	8.030	7.720	7.970	7.568	5,985,764
2023-04-26	7.550	7.780	7.530	7.750	7.359	3,582,000
2023-04-25	7.720	7.750	7.430	7.560	7.179	4,709,200
2023-04-24	7.670	7.850	7.650	7.760	7.369	4,514,200
2023-04-21	7.740	7.790	7.630	7.630	7.245	4,366,500
2023-04-20	7.840	7.850	7.630	7.750	7.359	4,947,100
2023-04-19	8.160	8.160	7.860	7.890	7.492	8,824,700
2023-04-18	8.240	8.260	8.120	8.130	7.720	2,883,900
2023-04-17	8.290	8.290	8.170	8.270	7.853	3,834,286
2023-04-14	8.450	8.450	8.240	8.300	7.881	4,975,400
2023-04-13	8.230	8.360	8.110	8.330	7.910	5,526,169
2023-04-12	8.100	8.240	8.080	8.190	7.777	3,387,700
2023-04-11	8.220	8.220	8.060	8.110	7.701	3,344,400
2023-04-10	8.320	8.350	8.130	8.160	7.748	4,894,300
2023-04-07	8.300	8.380	8.230	8.310	7.891	5,012,300
2023-04-06	8.120	8.380	8.100	8.300	7.881	8,533,600
2023-04-04	8.160	8.220	8.080	8.120	7.710	3,136,400
2023-04-03	8.160	8.240	8.090	8.160	7.748	3,675,200
2023-03-31	7.940	8.150	7.930	8.100	7.691	3,930,200
2023-03-30	8.020	8.020	7.870	7.920	7.520	2,828,500
2023-03-29	8.090	8.100	7.980	7.990	7.587	3,253,200
2023-03-28	8.080	8.160	8.040	8.080	7.672	2,527,800
2023-03-27	8.180	8.190	8.060	8.090	7.682	3,635,500
2023-03-24	8.230	8.350	8.170	8.180	7.767	5,320,600
2023-03-23	8.210	8.280	8.170	8.230	7.815	2,895,000
2023-03-22	8.200	8.290	8.190	8.250	7.834	2,466,901
2023-03-21	8.100	8.220	8.100	8.200	7.786	2,675,300
2023-03-20	8.290	8.340	8.050	8.090	7.682	5,679,200
2023-03-17	8.400	8.540	8.280	8.290	7.872	5,413,600
2023-03-16	8.430	8.590	8.350	8.430	8.005	5,396,473
2023-03-15	8.230	8.510	8.220	8.440	8.014	6,098,173
2023-03-14	8.410	8.480	8.170	8.180	7.767	4,782,173
2023-03-13	8.340	8.430	8.270	8.420	7.995	3,777,473
2023-03-10	8.480	8.480	8.340	8.360	7.938	3,469,000
2023-03-09	8.440	8.560	8.420	8.500	8.071	3,893,401
2023-03-08	8.360	8.450	8.350	8.430	8.005	3,023,174
2023-03-07	8.620	8.670	8.370	8.380	7.957	5,636,900
2023-03-06	8.560	8.650	8.540	8.640	8.204	4,069,800
2023-03-03	8.620	8.640	8.490	8.570	8.138	4,131,021
2023-03-02	8.710	8.720	8.550	8.560	8.128	5,826,600
2023-03-01	8.890	8.970	8.600	8.700	8.261	10,557,701
2023-02-28	8.360	8.710	8.350	8.700	8.261	8,240,500
2023-02-27	8.510	8.580	8.340	8.350	7.929	3,933,000
2023-02-24	8.560	8.600	8.450	8.500	8.071	4,407,788
2023-02-23	8.640	8.690	8.480	8.570	8.138	3,866,195
2023-02-22	8.660	8.720	8.590	8.640	8.204	3,460,100
2023-02-21	8.640	8.720	8.580	8.660	8.223	4,606,200
2023-02-20	8.690	8.700	8.430	8.630	8.195	6,705,300
2023-02-17	8.520	8.760	8.480	8.660	8.223	9,750,987
2023-02-16	8.590	8.780	8.440	8.520	8.090	8,966,500
2023-02-15	8.650	8.730	8.560	8.600	8.166	4,702,100
2023-02-14	8.550	8.660	8.470	8.650	8.214	5,210,941
2023-02-13	8.440	8.560	8.410	8.550	8.119	5,573,800
2023-02-10	8.380	8.440	8.330	8.420	7.995	4,024,001
2023-02-09	8.360	8.420	8.300	8.410	7.986	4,249,600
2023-02-08	8.360	8.440	8.330	8.360	7.938	3,657,400
2023-02-07	8.420	8.430	8.280	8.340	7.919	4,105,200
2023-02-06	8.350	8.430	8.340	8.390	7.967	3,554,500
2023-02-03	8.380	8.450	8.270	8.390	7.967	4,701,000

← NewerPage 15 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.