Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.320	6.540	6.090	6.190	6.190	9,944,400
2026-07-17	6.720	6.770	6.300	6.340	6.340	9,964,000
2026-07-16	6.550	6.760	6.520	6.690	6.690	8,814,600
2026-07-15	6.450	6.690	6.350	6.600	6.600	11,418,800
2026-07-14	6.220	6.540	6.150	6.540	6.540	12,554,100
2026-07-13	6.140	6.290	6.120	6.220	6.220	10,272,400
2026-07-10	5.970	6.260	5.830	6.110	6.110	7,820,100
2026-07-09	5.960	6.140	5.870	5.990	5.990	6,813,002
2026-07-08	6.120	6.160	5.960	6.000	6.000	7,527,800
2026-07-07	6.280	6.290	6.090	6.100	6.100	8,118,402
2026-07-06	6.190	6.450	6.060	6.320	6.320	9,752,302
2026-07-03	6.350	6.490	6.260	6.450	6.450	7,101,600
2026-07-02	6.270	6.490	6.260	6.320	6.320	6,713,400
2026-07-01	6.030	6.330	5.970	6.300	6.300	7,849,002
2026-06-30	6.190	6.290	5.960	6.040	6.040	6,456,294
2026-06-29	6.050	6.260	5.890	6.200	6.200	8,732,894
2026-06-26	6.180	6.310	6.080	6.100	6.100	5,230,996
2026-06-25	6.410	6.410	6.200	6.240	6.240	6,459,384
2026-06-24	6.740	6.810	6.320	6.410	6.410	8,110,500
2026-06-23	6.580	6.860	6.420	6.740	6.740	8,083,000
2026-06-22	6.470	6.520	6.180	6.480	6.480	7,050,434
2026-06-18	6.470	6.580	6.370	6.440	6.440	4,608,500
2026-06-17	6.690	6.700	6.460	6.500	6.500	4,797,500
2026-06-16	6.760	6.840	6.570	6.680	6.680	5,602,300
2026-06-15	6.800	7.000	6.800	6.810	6.810	4,782,850
2026-06-12	6.750	6.910	6.660	6.780	6.780	5,542,550
2026-06-11	6.680	6.770	6.530	6.700	6.700	4,906,700
2026-06-10	6.630	6.780	6.570	6.730	6.730	5,826,600
2026-06-09	6.780	6.880	6.620	6.700	6.700	4,854,200
2026-06-08	6.810	6.940	6.650	6.730	6.730	6,551,200
2026-06-05	6.850	7.020	6.760	6.900	6.900	6,134,600
2026-06-04	6.920	6.970	6.760	6.810	6.810	4,679,100
2026-06-03	7.050	7.070	6.860	6.930	6.930	5,364,692
2026-06-02	7.270	7.340	7.010	7.030	7.030	6,202,100
2026-06-01	6.990	7.340	6.960	7.270	7.270	7,048,200
2026-05-29	7.090	7.150	6.980	7.050	7.050	6,172,800
2026-05-28	7.200	7.260	6.940	7.100	7.020	6,428,900
2026-05-27	7.360	7.440	7.050	7.190	7.109	8,334,500
2026-05-26	7.680	7.680	7.280	7.340	7.257	8,227,400
2026-05-25	7.800	7.900	7.610	7.680	7.594	4,672,200
2026-05-22	7.660	7.920	7.550	7.820	7.732	5,758,602
2026-05-21	7.960	8.110	7.570	7.630	7.544	6,051,200
2026-05-20	8.140	8.140	7.910	7.970	7.880	4,296,600
2026-05-19	8.100	8.240	8.000	8.140	8.048	4,438,000
2026-05-18	7.950	8.130	7.890	8.090	7.999	5,669,200
2026-05-15	8.090	8.140	7.940	7.960	7.870	6,461,400
2026-05-14	8.190	8.250	8.100	8.100	8.009	4,515,268
2026-05-13	8.240	8.320	8.160	8.190	8.098	5,350,200
2026-05-12	8.380	8.410	8.210	8.210	8.118	5,953,494
2026-05-11	8.360	8.400	8.260	8.380	8.286	6,269,100
2026-05-08	8.280	8.390	8.200	8.360	8.266	7,538,500
2026-05-07	8.220	8.420	8.200	8.240	8.147	8,010,400
2026-05-06	8.330	8.390	8.210	8.320	8.226	10,035,200
2026-04-30	8.310	8.430	8.260	8.330	8.236	7,439,500
2026-04-29	8.160	8.360	8.110	8.290	8.197	9,340,900
2026-04-28	8.260	8.320	8.100	8.170	8.078	12,987,400
2026-04-27	8.070	8.390	7.910	8.170	8.078	19,424,300
2026-04-24	7.530	7.740	7.480	7.700	7.613	6,238,700
2026-04-23	7.640	7.650	7.480	7.570	7.485	4,025,102
2026-04-22	7.650	7.700	7.600	7.650	7.564	4,200,100

← NewerPage 2 of 3 · 121 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.