Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	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

← NewerPage 3 of 21 · 1,212 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.