Jilin Jian Yisheng Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.910 | 7.940 | 7.810 | 7.830 | 7.742 | 3,980,862 |
| 2026-01-15 | 7.970 | 7.970 | 7.850 | 7.880 | 7.791 | 4,450,500 |
| 2026-01-14 | 8.020 | 8.060 | 7.850 | 7.970 | 7.880 | 8,081,200 |
| 2026-01-13 | 7.920 | 8.050 | 7.860 | 7.980 | 7.890 | 8,348,800 |
| 2026-01-12 | 7.870 | 7.930 | 7.830 | 7.900 | 7.811 | 7,325,450 |
| 2026-01-09 | 7.850 | 7.870 | 7.760 | 7.860 | 7.771 | 6,549,358 |
| 2026-01-08 | 7.730 | 7.860 | 7.710 | 7.840 | 7.752 | 7,156,200 |
| 2026-01-07 | 7.730 | 7.740 | 7.660 | 7.730 | 7.643 | 5,584,200 |
| 2026-01-06 | 7.710 | 7.780 | 7.690 | 7.720 | 7.633 | 5,952,000 |
| 2026-01-05 | 7.660 | 7.760 | 7.630 | 7.700 | 7.613 | 5,920,500 |
| 2025-12-31 | 7.600 | 7.660 | 7.510 | 7.630 | 7.544 | 4,344,347 |
| 2025-12-30 | 7.630 | 7.680 | 7.530 | 7.580 | 7.495 | 4,292,602 |
| 2025-12-29 | 7.680 | 7.740 | 7.560 | 7.630 | 7.544 | 6,073,900 |
| 2025-12-26 | 7.830 | 7.840 | 7.700 | 7.710 | 7.623 | 6,137,400 |
| 2025-12-25 | 7.780 | 7.850 | 7.730 | 7.820 | 7.732 | 4,721,800 |
| 2025-12-24 | 7.730 | 7.830 | 7.680 | 7.770 | 7.683 | 7,634,900 |
| 2025-12-23 | 7.770 | 7.810 | 7.650 | 7.730 | 7.643 | 9,139,100 |
| 2025-12-22 | 7.910 | 7.940 | 7.760 | 7.770 | 7.683 | 9,106,800 |
| 2025-12-19 | 7.720 | 7.920 | 7.680 | 7.910 | 7.821 | 9,822,744 |
| 2025-12-18 | 7.550 | 7.750 | 7.510 | 7.710 | 7.623 | 8,494,398 |
| 2025-12-17 | 7.520 | 7.560 | 7.390 | 7.550 | 7.465 | 8,479,400 |
| 2025-12-16 | 7.740 | 7.860 | 7.500 | 7.520 | 7.435 | 10,217,200 |
| 2025-12-15 | 7.650 | 7.790 | 7.630 | 7.740 | 7.653 | 6,717,100 |
| 2025-12-12 | 7.720 | 7.810 | 7.630 | 7.710 | 7.623 | 9,706,904 |
| 2025-12-11 | 8.000 | 8.030 | 7.730 | 7.760 | 7.673 | 15,711,900 |
| 2025-12-10 | 8.260 | 8.280 | 7.960 | 8.030 | 7.940 | 19,906,977 |
| 2025-12-09 | 8.580 | 8.630 | 8.280 | 8.300 | 8.207 | 26,045,333 |
| 2025-12-08 | 8.840 | 8.860 | 8.550 | 8.660 | 8.562 | 31,417,442 |
| 2025-12-05 | 8.600 | 9.050 | 8.600 | 8.850 | 8.750 | 42,159,166 |
| 2025-12-04 | 9.050 | 9.680 | 8.860 | 9.050 | 8.948 | 64,852,835 |
| 2025-12-03 | 8.260 | 9.050 | 8.170 | 9.050 | 8.948 | 12,994,027 |
| 2025-12-02 | 8.210 | 8.260 | 8.090 | 8.230 | 8.137 | 4,507,800 |
| 2025-12-01 | 8.210 | 8.330 | 8.170 | 8.230 | 8.137 | 4,698,700 |
| 2025-11-28 | 8.190 | 8.240 | 8.020 | 8.220 | 8.127 | 5,809,203 |
| 2025-11-27 | 8.040 | 8.490 | 7.960 | 8.240 | 8.147 | 7,939,100 |
| 2025-11-26 | 8.080 | 8.260 | 8.040 | 8.050 | 7.959 | 4,719,000 |
| 2025-11-25 | 7.990 | 8.130 | 7.940 | 8.090 | 7.999 | 3,983,700 |
| 2025-11-24 | 7.850 | 8.010 | 7.800 | 7.960 | 7.870 | 5,301,100 |
| 2025-11-21 | 8.210 | 8.310 | 7.780 | 7.820 | 7.732 | 6,988,100 |
| 2025-11-20 | 8.320 | 8.340 | 8.180 | 8.210 | 8.118 | 3,827,400 |
| 2025-11-19 | 8.480 | 8.510 | 8.250 | 8.290 | 8.197 | 4,452,500 |
| 2025-11-18 | 8.570 | 8.620 | 8.420 | 8.480 | 8.385 | 4,610,456 |
| 2025-11-17 | 8.690 | 8.750 | 8.510 | 8.570 | 8.473 | 4,992,400 |
| 2025-11-14 | 8.470 | 8.690 | 8.430 | 8.640 | 8.543 | 5,716,351 |
| 2025-11-13 | 8.490 | 8.540 | 8.400 | 8.510 | 8.414 | 4,707,900 |
| 2025-11-12 | 8.450 | 8.520 | 8.410 | 8.490 | 8.394 | 4,955,900 |
| 2025-11-11 | 8.380 | 8.470 | 8.320 | 8.440 | 8.345 | 4,270,725 |
| 2025-11-10 | 8.300 | 8.380 | 8.250 | 8.370 | 8.276 | 4,395,400 |
| 2025-11-07 | 8.270 | 8.360 | 8.220 | 8.270 | 8.177 | 5,716,602 |
| 2025-11-06 | 8.320 | 8.320 | 8.200 | 8.270 | 8.177 | 4,899,600 |
| 2025-11-05 | 8.200 | 8.320 | 8.190 | 8.310 | 8.216 | 3,985,100 |
| 2025-11-04 | 8.270 | 8.280 | 8.190 | 8.260 | 8.167 | 3,473,300 |
| 2025-11-03 | 8.220 | 8.270 | 8.160 | 8.240 | 8.147 | 4,590,000 |
| 2025-10-31 | 8.040 | 8.210 | 7.980 | 8.190 | 8.098 | 5,029,003 |
| 2025-10-30 | 8.070 | 8.080 | 7.980 | 7.990 | 7.900 | 3,495,900 |
| 2025-10-29 | 8.130 | 8.170 | 7.980 | 8.060 | 7.969 | 3,168,700 |
| 2025-10-28 | 8.140 | 8.210 | 8.080 | 8.130 | 8.038 | 3,890,150 |
| 2025-10-27 | 8.170 | 8.200 | 8.020 | 8.100 | 8.009 | 5,189,582 |
| 2025-10-24 | 8.160 | 8.250 | 8.110 | 8.110 | 8.019 | 4,478,350 |
| 2025-10-23 | 8.250 | 8.270 | 8.100 | 8.190 | 8.098 | 3,878,250 |
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.