Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.100	8.300	8.070	8.250	8.157	7,417,220
2025-10-21	8.010	8.120	7.910	8.110	8.019	5,055,050
2025-10-20	7.970	8.010	7.880	7.990	7.900	3,201,400
2025-10-17	7.960	8.050	7.900	7.920	7.831	3,274,499
2025-10-16	7.970	8.050	7.910	7.990	7.900	3,686,700
2025-10-15	7.820	7.980	7.800	7.980	7.890	3,336,299
2025-10-14	7.810	7.890	7.800	7.830	7.742	3,384,200
2025-10-13	7.600	7.860	7.600	7.800	7.712	4,479,400
2025-10-10	7.790	8.010	7.750	7.900	7.811	5,268,650
2025-10-09	7.790	7.840	7.680	7.790	7.702	2,906,464
2025-09-30	7.900	7.930	7.790	7.790	7.702	3,405,500
2025-09-29	7.990	8.030	7.820	7.900	7.811	5,257,900
2025-09-26	7.950	8.000	7.800	7.930	7.841	3,607,202
2025-09-25	7.850	8.170	7.790	7.980	7.890	7,996,207
2025-09-24	7.700	7.880	7.650	7.860	7.771	3,408,430
2025-09-23	7.740	7.760	7.500	7.700	7.613	5,190,900
2025-09-22	7.770	7.870	7.710	7.740	7.653	2,449,700
2025-09-19	7.930	7.940	7.760	7.820	7.732	4,073,100
2025-09-18	8.070	8.070	7.880	7.910	7.821	4,155,400
2025-09-17	8.120	8.120	8.020	8.030	7.940	3,224,300
2025-09-16	8.030	8.110	7.980	8.110	8.019	3,605,300
2025-09-15	8.010	8.050	7.970	8.030	7.940	2,708,718
2025-09-12	8.090	8.150	8.000	8.040	7.949	3,997,466
2025-09-11	8.030	8.090	7.910	8.090	7.999	3,563,302
2025-09-10	8.060	8.090	7.980	8.040	7.949	2,877,018
2025-09-09	8.150	8.180	8.010	8.030	7.940	3,846,800
2025-09-08	8.080	8.180	8.050	8.160	8.068	4,899,100
2025-09-05	7.980	8.070	7.880	8.050	7.959	4,494,600
2025-09-04	7.990	8.100	7.870	7.960	7.870	5,269,598
2025-09-03	8.070	8.100	7.880	7.890	7.801	3,982,000
2025-09-02	8.090	8.110	7.850	8.070	7.979	5,307,617
2025-09-01	7.970	8.140	7.910	8.080	7.989	4,669,958
2025-08-29	8.060	8.070	7.920	7.970	7.880	4,296,002
2025-08-28	8.090	8.160	7.750	8.050	7.959	11,723,900
2025-08-27	8.330	8.750	8.120	8.130	8.038	15,615,300
2025-08-26	8.310	8.420	8.270	8.330	8.236	9,394,050
2025-08-25	8.440	8.450	8.270	8.300	8.207	11,394,416
2025-08-22	8.570	8.630	8.310	8.450	8.355	10,944,100
2025-08-21	8.630	8.680	8.510	8.580	8.483	9,163,846
2025-08-20	8.850	8.870	8.500	8.600	8.503	13,719,915
2025-08-19	8.310	9.140	8.310	8.680	8.582	23,687,888
2025-08-18	8.330	8.470	8.280	8.310	8.216	5,590,801
2025-08-15	8.220	8.350	8.220	8.290	8.197	5,879,500
2025-08-14	8.400	8.450	8.230	8.240	8.147	5,944,300
2025-08-13	8.510	8.550	8.330	8.410	8.315	5,735,800
2025-08-12	8.560	8.750	8.450	8.490	8.394	6,114,401
2025-08-11	8.450	8.600	8.410	8.570	8.473	6,868,798
2025-08-08	8.370	8.500	8.280	8.480	8.385	7,327,000
2025-08-07	8.400	8.450	8.310	8.370	8.276	5,929,500
2025-08-06	8.600	8.660	8.340	8.390	8.296	9,365,440
2025-08-05	8.740	8.750	8.530	8.620	8.523	7,714,300
2025-08-04	8.510	8.750	8.450	8.660	8.562	10,512,550
2025-08-01	8.350	8.600	8.330	8.550	8.454	9,015,550
2025-07-31	8.440	8.520	8.330	8.390	8.296	5,982,700
2025-07-30	8.400	8.500	8.330	8.430	8.335	7,301,700
2025-07-29	8.470	8.480	8.300	8.400	8.305	5,044,200
2025-07-28	8.370	8.480	8.370	8.430	8.335	5,488,500
2025-07-25	8.350	8.450	8.280	8.360	8.266	5,297,500
2025-07-24	8.380	8.450	8.270	8.350	8.256	4,665,500
2025-07-23	8.240	8.380	8.160	8.330	8.236	7,328,400

← NewerPage 5 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.