Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.620	8.800	8.580	8.640	8.204	18,886,767
2022-11-02	8.760	9.250	8.650	8.820	8.375	36,539,413
2022-11-01	9.040	9.260	8.800	9.000	8.546	38,277,512
2022-10-31	8.800	9.760	8.600	9.280	8.812	56,045,595
2022-10-28	8.350	9.280	8.200	8.890	8.442	49,294,854
2022-10-27	8.100	8.780	7.970	8.440	8.014	18,313,463
2022-10-26	7.850	8.180	7.800	8.050	7.644	11,453,143
2022-10-25	7.910	8.020	7.580	7.720	7.331	11,427,594
2022-10-24	8.410	8.410	8.000	8.110	7.701	10,031,044
2022-10-21	8.230	8.450	8.210	8.360	7.938	8,297,100
2022-10-20	8.200	8.420	8.150	8.230	7.815	8,936,125
2022-10-19	8.320	8.380	8.100	8.180	7.767	9,285,314
2022-10-18	8.210	8.440	8.080	8.350	7.929	11,170,824
2022-10-17	7.920	8.210	7.890	8.180	7.767	9,264,592
2022-10-14	7.660	8.070	7.650	8.010	7.606	10,960,600
2022-10-13	7.410	7.770	7.360	7.680	7.293	7,097,900
2022-10-12	7.400	7.470	7.210	7.470	7.093	4,933,100
2022-10-11	7.540	7.590	7.210	7.400	7.027	5,581,000
2022-10-10	7.550	7.720	7.500	7.600	7.217	6,306,603
2022-09-30	7.330	7.600	7.320	7.510	7.131	7,164,927
2022-09-29	7.410	7.510	7.260	7.360	6.989	5,674,239
2022-09-28	7.410	7.620	7.290	7.290	6.922	7,185,253
2022-09-27	7.100	7.420	7.100	7.400	7.027	6,274,739
2022-09-26	7.360	7.450	7.080	7.100	6.742	7,700,561
2022-09-23	7.700	7.800	7.440	7.440	7.065	7,316,800
2022-09-22	7.820	8.010	7.650	7.660	7.274	8,196,000
2022-09-21	8.080	8.190	7.790	7.900	7.501	9,286,681
2022-09-20	7.660	8.040	7.620	7.910	7.511	13,246,264
2022-09-19	8.030	8.050	7.560	7.570	7.188	11,619,800
2022-09-16	8.500	8.580	8.030	8.030	7.625	15,403,877
2022-09-15	8.470	8.610	8.380	8.600	8.166	17,432,790
2022-09-14	8.370	8.610	8.220	8.430	8.005	14,845,711
2022-09-13	8.320	8.580	8.280	8.570	8.138	19,947,700
2022-09-09	8.390	8.410	8.250	8.310	7.891	10,237,695
2022-09-08	8.580	8.620	8.280	8.340	7.919	19,766,057
2022-09-07	9.000	9.090	8.500	8.580	8.147	41,016,788
2022-09-06	8.030	8.830	7.960	8.830	8.385	18,613,320
2022-09-05	7.970	8.080	7.930	8.030	7.625	5,279,900
2022-09-02	7.960	8.060	7.920	7.970	7.568	6,258,276
2022-09-01	7.790	8.000	7.760	7.960	7.558	8,573,612
2022-08-31	7.940	7.940	7.730	7.770	7.378	4,291,300
2022-08-30	7.840	7.920	7.820	7.900	7.501	4,479,400
2022-08-29	7.700	7.850	7.650	7.840	7.445	3,783,700
2022-08-26	7.760	7.850	7.710	7.790	7.397	4,517,312
2022-08-25	7.850	7.860	7.630	7.760	7.369	5,995,548
2022-08-24	7.820	7.980	7.780	7.850	7.454	8,934,160
2022-08-23	7.770	7.850	7.740	7.820	7.426	4,462,337
2022-08-22	7.790	7.850	7.650	7.840	7.445	5,402,700
2022-08-19	7.980	7.990	7.820	7.830	7.435	7,032,006
2022-08-18	7.940	8.100	7.880	7.960	7.558	10,465,102
2022-08-17	8.150	8.300	8.010	8.070	7.663	22,662,723
2022-08-16	7.830	8.450	7.770	8.400	7.976	17,563,556
2022-08-15	7.800	7.850	7.730	7.830	7.435	3,423,800
2022-08-12	7.820	7.840	7.750	7.800	7.407	2,709,500
2022-08-11	7.680	7.840	7.660	7.790	7.397	4,062,500
2022-08-10	7.670	7.720	7.610	7.640	7.255	2,606,900
2022-08-09	7.830	7.870	7.670	7.700	7.312	3,810,790
2022-08-08	7.670	7.890	7.660	7.810	7.416	4,896,800
2022-08-05	7.560	7.650	7.460	7.640	7.255	3,849,214
2022-08-04	7.380	7.550	7.360	7.540	7.160	4,865,546

← NewerPage 17 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.