Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	8.380	8.450	8.270	8.390	7.967	4,701,000
2023-02-02	8.430	8.470	8.340	8.430	8.005	5,679,245
2023-02-01	8.270	8.400	8.240	8.380	7.957	6,325,000
2023-01-31	8.300	8.300	8.170	8.260	7.843	3,951,000
2023-01-30	8.270	8.300	8.210	8.290	7.872	6,136,000
2023-01-20	8.070	8.250	8.070	8.250	7.834	5,777,400
2023-01-19	7.960	8.190	7.960	8.090	7.682	5,989,800
2023-01-18	7.960	8.030	7.950	8.000	7.596	3,017,801
2023-01-17	8.090	8.150	7.910	7.960	7.558	5,020,500
2023-01-16	7.970	8.110	7.970	8.080	7.672	4,439,800
2023-01-13	7.870	8.010	7.860	7.970	7.568	4,797,000
2023-01-12	7.980	8.000	7.860	7.870	7.473	3,954,200
2023-01-11	8.060	8.120	7.920	7.940	7.539	4,833,100
2023-01-10	8.150	8.170	8.030	8.060	7.653	4,512,900
2023-01-09	8.130	8.220	8.110	8.180	7.767	6,288,800
2023-01-06	8.180	8.220	8.050	8.080	7.672	7,821,400
2023-01-05	8.180	8.250	8.090	8.210	7.796	8,537,900
2023-01-04	8.250	8.320	8.160	8.200	7.786	8,552,021
2023-01-03	8.260	8.450	8.150	8.350	7.929	12,123,221
2022-12-30	8.070	8.220	7.910	8.100	7.691	8,287,759
2022-12-29	7.880	8.150	7.840	8.060	7.653	10,665,256
2022-12-28	7.960	8.040	7.850	7.910	7.511	7,442,400
2022-12-27	8.300	8.310	7.880	8.040	7.634	12,999,000
2022-12-26	8.260	8.450	8.220	8.340	7.919	11,450,000
2022-12-23	8.330	8.680	8.220	8.270	7.853	16,425,623
2022-12-22	8.830	9.240	8.400	8.460	8.033	24,921,423
2022-12-21	9.180	9.720	8.930	8.940	8.489	31,516,600
2022-12-20	8.920	9.060	8.740	8.840	8.394	9,901,800
2022-12-19	9.620	9.630	8.770	8.900	8.451	21,131,601
2022-12-16	9.450	9.760	9.440	9.600	9.116	19,615,801
2022-12-15	9.460	9.720	9.450	9.500	9.021	11,262,801
2022-12-14	9.830	9.860	9.470	9.560	9.078	18,528,100
2022-12-13	10.080	10.140	9.720	10.020	9.515	24,384,100
2022-12-12	9.940	10.450	9.770	10.180	9.666	37,516,017
2022-12-09	9.580	9.930	9.480	9.790	9.296	24,744,294
2022-12-08	9.600	9.820	9.370	9.620	9.135	26,493,700
2022-12-07	9.090	9.720	8.870	9.650	9.163	32,182,800
2022-12-06	9.280	9.490	9.080	9.110	8.650	18,129,232
2022-12-05	9.330	9.450	9.100	9.270	8.802	16,688,500
2022-12-02	9.070	9.340	9.060	9.250	8.783	15,371,900
2022-12-01	9.620	9.730	8.960	9.200	8.736	24,719,332
2022-11-30	9.500	9.680	9.310	9.540	9.059	21,799,032
2022-11-29	8.810	9.620	8.790	9.560	9.078	31,796,423
2022-11-28	8.850	9.260	8.820	8.950	8.499	15,385,903
2022-11-25	8.830	9.030	8.450	9.010	8.555	20,000,735
2022-11-24	8.750	9.030	8.650	8.990	8.536	16,976,874
2022-11-23	9.220	9.560	8.650	8.750	8.309	23,139,087
2022-11-22	9.890	9.990	9.180	9.420	8.945	31,084,508
2022-11-21	9.390	10.140	9.240	10.030	9.524	38,766,014
2022-11-18	9.260	9.730	9.100	9.620	9.135	34,555,474
2022-11-17	9.210	9.410	9.140	9.250	8.783	24,032,973
2022-11-16	9.370	9.450	9.130	9.150	8.688	26,547,873
2022-11-15	9.420	9.450	9.130	9.390	8.916	37,639,914
2022-11-14	8.850	9.770	8.760	9.580	9.097	55,361,392
2022-11-11	9.260	9.580	8.810	8.880	8.432	42,140,433
2022-11-10	9.060	9.390	8.860	9.120	8.660	28,820,399
2022-11-09	8.880	9.350	8.790	9.200	8.736	32,112,421
2022-11-08	8.660	8.910	8.410	8.880	8.432	24,034,388
2022-11-07	8.640	8.850	8.500	8.710	8.271	17,257,580
2022-11-04	8.660	8.800	8.510	8.690	8.252	18,453,597

← NewerPage 16 of 21 · 1,218 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.