Jilin Jian Yisheng Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.340 | 8.610 | 8.240 | 8.270 | 8.177 | 8,926,999 |
| 2025-07-21 | 8.240 | 8.380 | 8.200 | 8.300 | 8.207 | 4,820,800 |
| 2025-07-18 | 8.270 | 8.300 | 8.140 | 8.250 | 8.157 | 5,330,000 |
| 2025-07-17 | 8.220 | 8.340 | 8.190 | 8.260 | 8.167 | 5,652,300 |
| 2025-07-16 | 8.080 | 8.260 | 8.040 | 8.250 | 8.157 | 6,558,000 |
| 2025-07-15 | 8.240 | 8.260 | 8.000 | 8.080 | 7.989 | 5,918,479 |
| 2025-07-14 | 8.130 | 8.260 | 8.110 | 8.260 | 8.167 | 5,634,400 |
| 2025-07-11 | 8.090 | 8.190 | 7.990 | 8.110 | 8.019 | 5,750,600 |
| 2025-07-10 | 7.960 | 8.120 | 7.940 | 8.110 | 8.019 | 6,342,700 |
| 2025-07-09 | 7.990 | 8.050 | 7.920 | 7.980 | 7.890 | 4,426,000 |
| 2025-07-08 | 7.970 | 8.090 | 7.930 | 7.970 | 7.880 | 4,350,200 |
| 2025-07-07 | 7.980 | 8.050 | 7.920 | 7.970 | 7.880 | 3,876,600 |
| 2025-07-04 | 8.070 | 8.070 | 7.940 | 7.970 | 7.880 | 4,223,300 |
| 2025-07-03 | 8.000 | 8.040 | 7.930 | 8.040 | 7.949 | 4,711,000 |
| 2025-07-02 | 7.920 | 7.990 | 7.880 | 7.940 | 7.851 | 4,405,000 |
| 2025-07-01 | 7.790 | 7.950 | 7.790 | 7.920 | 7.831 | 5,388,600 |
| 2025-06-30 | 7.720 | 7.810 | 7.620 | 7.800 | 7.712 | 4,747,000 |
| 2025-06-27 | 7.730 | 7.830 | 7.690 | 7.710 | 7.623 | 4,625,900 |
| 2025-06-26 | 7.770 | 7.810 | 7.670 | 7.720 | 7.633 | 4,025,800 |
| 2025-06-25 | 7.790 | 7.810 | 7.710 | 7.780 | 7.692 | 4,412,600 |
| 2025-06-24 | 7.760 | 7.810 | 7.700 | 7.790 | 7.702 | 5,612,200 |
| 2025-06-23 | 7.420 | 7.770 | 7.400 | 7.740 | 7.653 | 7,936,800 |
| 2025-06-20 | 7.560 | 7.610 | 7.450 | 7.470 | 7.386 | 4,300,600 |
| 2025-06-19 | 7.800 | 7.810 | 7.520 | 7.560 | 7.475 | 5,681,300 |
| 2025-06-18 | 7.880 | 8.000 | 7.760 | 7.780 | 7.692 | 8,456,800 |
| 2025-06-17 | 7.970 | 8.130 | 7.830 | 7.960 | 7.870 | 9,359,900 |
| 2025-06-16 | 7.730 | 8.100 | 7.670 | 7.890 | 7.801 | 8,449,000 |
| 2025-06-13 | 8.090 | 8.100 | 7.730 | 7.750 | 7.663 | 10,140,200 |
| 2025-06-12 | 8.010 | 8.120 | 7.960 | 8.090 | 7.999 | 9,400,700 |
| 2025-06-11 | 8.000 | 8.310 | 7.960 | 8.040 | 7.949 | 8,815,800 |
| 2025-06-10 | 8.000 | 8.120 | 7.850 | 7.990 | 7.900 | 10,648,000 |
| 2025-06-09 | 7.940 | 8.250 | 7.940 | 8.040 | 7.949 | 11,141,300 |
| 2025-06-06 | 8.000 | 8.080 | 7.870 | 7.930 | 7.841 | 10,741,679 |
| 2025-06-05 | 8.200 | 8.280 | 7.940 | 8.000 | 7.910 | 17,141,060 |
| 2025-06-04 | 8.260 | 8.670 | 8.160 | 8.210 | 8.118 | 21,525,960 |
| 2025-06-03 | 7.940 | 8.350 | 7.940 | 8.250 | 8.157 | 28,240,329 |
| 2025-05-30 | 7.850 | 8.760 | 7.850 | 8.120 | 8.029 | 36,968,955 |
| 2025-05-29 | 8.210 | 8.210 | 7.770 | 7.990 | 7.900 | 42,528,070 |
| 2025-05-28 | 7.510 | 8.290 | 7.450 | 8.290 | 8.197 | 31,129,601 |
| 2025-05-27 | 7.410 | 7.660 | 7.350 | 7.540 | 7.455 | 7,662,200 |
| 2025-05-26 | 7.420 | 7.450 | 7.270 | 7.370 | 7.287 | 5,664,418 |
| 2025-05-23 | 7.500 | 7.520 | 7.420 | 7.440 | 7.356 | 7,650,500 |
| 2025-05-22 | 7.500 | 7.570 | 7.360 | 7.440 | 7.356 | 7,885,100 |
| 2025-05-21 | 7.560 | 7.640 | 7.530 | 7.550 | 7.366 | 6,606,533 |
| 2025-05-20 | 7.470 | 7.590 | 7.470 | 7.560 | 7.376 | 8,608,800 |
| 2025-05-19 | 7.370 | 7.480 | 7.320 | 7.470 | 7.288 | 7,949,000 |
| 2025-05-16 | 7.160 | 7.440 | 7.160 | 7.360 | 7.181 | 11,339,900 |
| 2025-05-15 | 7.060 | 7.210 | 7.010 | 7.190 | 7.015 | 6,082,989 |
| 2025-05-14 | 7.120 | 7.160 | 7.000 | 7.070 | 6.898 | 5,791,700 |
| 2025-05-13 | 7.200 | 7.220 | 7.140 | 7.170 | 6.995 | 5,327,900 |
| 2025-05-12 | 7.270 | 7.280 | 7.130 | 7.170 | 6.995 | 4,671,100 |
| 2025-05-09 | 7.210 | 7.290 | 7.160 | 7.230 | 7.054 | 6,587,400 |
| 2025-05-08 | 7.210 | 7.230 | 7.150 | 7.190 | 7.015 | 4,772,400 |
| 2025-05-07 | 7.090 | 7.230 | 7.080 | 7.230 | 7.054 | 8,403,968 |
| 2025-05-06 | 7.010 | 7.100 | 7.010 | 7.080 | 6.908 | 4,469,200 |
| 2025-04-30 | 6.950 | 7.130 | 6.950 | 7.020 | 6.849 | 5,404,500 |
| 2025-04-29 | 6.880 | 7.010 | 6.860 | 6.960 | 6.790 | 5,004,100 |
| 2025-04-28 | 7.090 | 7.090 | 6.830 | 6.860 | 6.693 | 7,999,500 |
| 2025-04-25 | 7.090 | 7.140 | 7.020 | 7.080 | 6.908 | 6,639,900 |
| 2025-04-24 | 7.060 | 7.190 | 7.040 | 7.090 | 6.917 | 9,952,568 |
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.