Jilin Jian Yisheng Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.660 | 7.740 | 7.600 | 7.670 | 7.584 | 5,608,000 |
| 2026-04-20 | 7.540 | 7.680 | 7.430 | 7.680 | 7.594 | 8,631,802 |
| 2026-04-17 | 7.900 | 7.920 | 7.440 | 7.530 | 7.445 | 11,998,810 |
| 2026-04-16 | 7.970 | 7.970 | 7.740 | 7.960 | 7.870 | 6,118,610 |
| 2026-04-15 | 7.830 | 7.980 | 7.740 | 7.930 | 7.841 | 7,557,800 |
| 2026-04-14 | 7.890 | 7.890 | 7.640 | 7.780 | 7.692 | 6,117,800 |
| 2026-04-13 | 7.970 | 7.970 | 7.650 | 7.810 | 7.722 | 7,188,402 |
| 2026-04-10 | 7.890 | 8.080 | 7.830 | 7.950 | 7.860 | 6,255,170 |
| 2026-04-09 | 8.160 | 8.260 | 7.850 | 7.860 | 7.771 | 9,786,350 |
| 2026-04-08 | 8.320 | 8.360 | 8.110 | 8.130 | 8.038 | 8,903,850 |
| 2026-04-07 | 7.920 | 8.270 | 7.810 | 8.190 | 8.098 | 8,140,350 |
| 2026-04-03 | 8.260 | 8.270 | 7.890 | 7.930 | 7.841 | 5,531,402 |
| 2026-04-02 | 8.300 | 8.380 | 8.210 | 8.240 | 8.147 | 6,711,950 |
| 2026-04-01 | 8.280 | 8.320 | 8.140 | 8.300 | 8.207 | 6,565,300 |
| 2026-03-31 | 8.150 | 8.300 | 8.100 | 8.110 | 8.019 | 7,431,300 |
| 2026-03-30 | 7.960 | 8.180 | 7.940 | 8.180 | 8.088 | 5,630,000 |
| 2026-03-27 | 7.710 | 8.060 | 7.670 | 8.060 | 7.969 | 5,840,400 |
| 2026-03-26 | 7.880 | 8.050 | 7.710 | 7.770 | 7.683 | 5,959,600 |
| 2026-03-25 | 7.740 | 7.900 | 7.710 | 7.870 | 7.781 | 6,240,400 |
| 2026-03-24 | 7.430 | 7.730 | 7.310 | 7.730 | 7.643 | 9,728,072 |
| 2026-03-23 | 7.640 | 7.800 | 7.210 | 7.240 | 7.158 | 9,220,300 |
| 2026-03-20 | 8.160 | 8.250 | 7.850 | 7.880 | 7.791 | 6,796,150 |
| 2026-03-19 | 8.300 | 8.370 | 8.120 | 8.160 | 8.068 | 4,115,500 |
| 2026-03-18 | 8.260 | 8.390 | 8.170 | 8.390 | 8.296 | 4,254,000 |
| 2026-03-17 | 8.430 | 8.500 | 8.250 | 8.260 | 8.167 | 4,823,000 |
| 2026-03-16 | 8.380 | 8.510 | 8.350 | 8.430 | 8.335 | 4,437,603 |
| 2026-03-13 | 8.410 | 8.480 | 8.360 | 8.400 | 8.305 | 3,494,300 |
| 2026-03-12 | 8.470 | 8.510 | 8.340 | 8.370 | 8.276 | 3,886,100 |
| 2026-03-11 | 8.580 | 8.590 | 8.410 | 8.470 | 8.375 | 3,954,300 |
| 2026-03-10 | 8.450 | 8.550 | 8.400 | 8.540 | 8.444 | 4,410,300 |
| 2026-03-09 | 8.370 | 8.450 | 8.300 | 8.390 | 8.296 | 5,292,901 |
| 2026-03-06 | 8.180 | 8.430 | 8.120 | 8.410 | 8.315 | 5,303,401 |
| 2026-03-05 | 8.190 | 8.290 | 8.110 | 8.160 | 8.068 | 5,425,100 |
| 2026-03-04 | 8.070 | 8.170 | 7.950 | 7.980 | 7.890 | 6,535,198 |
| 2026-03-03 | 8.230 | 8.380 | 8.130 | 8.130 | 8.038 | 5,396,102 |
| 2026-03-02 | 8.410 | 8.420 | 8.070 | 8.230 | 8.137 | 6,354,250 |
| 2026-02-27 | 8.370 | 8.510 | 8.330 | 8.480 | 8.385 | 3,757,600 |
| 2026-02-26 | 8.470 | 8.520 | 8.370 | 8.390 | 8.296 | 4,079,200 |
| 2026-02-25 | 8.500 | 8.570 | 8.430 | 8.440 | 8.345 | 3,449,703 |
| 2026-02-24 | 8.350 | 8.510 | 8.310 | 8.500 | 8.404 | 4,798,299 |
| 2026-02-13 | 8.390 | 8.420 | 8.300 | 8.320 | 8.226 | 3,381,400 |
| 2026-02-12 | 8.470 | 8.470 | 8.310 | 8.330 | 8.236 | 5,327,800 |
| 2026-02-11 | 8.470 | 8.520 | 8.410 | 8.430 | 8.335 | 4,248,700 |
| 2026-02-10 | 8.460 | 8.550 | 8.410 | 8.460 | 8.365 | 4,402,300 |
| 2026-02-09 | 8.420 | 8.470 | 8.340 | 8.460 | 8.365 | 5,977,350 |
| 2026-02-06 | 8.420 | 8.510 | 8.340 | 8.350 | 8.256 | 7,203,701 |
| 2026-02-05 | 8.350 | 8.440 | 8.280 | 8.310 | 8.216 | 7,201,000 |
| 2026-02-04 | 8.250 | 8.330 | 8.200 | 8.300 | 8.207 | 5,989,200 |
| 2026-02-03 | 8.140 | 8.230 | 8.070 | 8.230 | 8.137 | 5,652,300 |
| 2026-02-02 | 8.170 | 8.260 | 8.070 | 8.100 | 8.009 | 5,490,100 |
| 2026-01-30 | 8.050 | 8.220 | 8.050 | 8.180 | 8.088 | 5,703,900 |
| 2026-01-29 | 8.090 | 8.180 | 8.020 | 8.110 | 8.019 | 5,631,301 |
| 2026-01-28 | 8.290 | 8.300 | 8.100 | 8.120 | 8.029 | 5,280,900 |
| 2026-01-27 | 8.240 | 8.320 | 8.000 | 8.280 | 8.187 | 8,684,800 |
| 2026-01-26 | 8.190 | 8.340 | 8.180 | 8.320 | 8.226 | 7,663,850 |
| 2026-01-23 | 8.160 | 8.260 | 8.150 | 8.200 | 8.108 | 5,155,400 |
| 2026-01-22 | 8.090 | 8.160 | 8.050 | 8.150 | 8.058 | 4,339,202 |
| 2026-01-21 | 8.000 | 8.090 | 7.960 | 8.090 | 7.999 | 4,353,300 |
| 2026-01-20 | 8.040 | 8.080 | 7.980 | 8.030 | 7.940 | 4,995,500 |
| 2026-01-19 | 7.840 | 8.040 | 7.810 | 8.030 | 7.940 | 5,320,200 |
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.