Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	7.060	7.190	7.040	7.090	6.917	9,952,568
2025-04-23	7.320	7.450	7.120	7.140	6.966	18,067,600
2025-04-22	7.370	7.530	7.200	7.470	7.288	23,737,656
2025-04-21	7.550	7.730	7.470	7.470	7.288	23,903,616
2025-04-18	7.900	8.120	7.620	7.680	7.493	25,788,476
2025-04-17	7.400	8.120	7.300	8.120	7.922	22,655,560
2025-04-16	7.250	7.460	7.180	7.380	7.200	11,721,000
2025-04-15	7.180	7.270	7.180	7.260	7.083	7,982,275
2025-04-14	7.200	7.320	7.180	7.200	7.025	14,009,600
2025-04-11	7.570	7.730	7.110	7.410	7.230	30,180,713
2025-04-10	6.700	7.320	6.640	7.320	7.142	16,807,898
2025-04-09	6.450	6.680	6.120	6.650	6.488	5,626,800
2025-04-08	6.580	6.730	6.380	6.590	6.429	5,764,716
2025-04-07	7.010	7.070	6.580	6.580	6.420	6,982,200
2025-04-03	7.160	7.330	7.140	7.310	7.132	5,035,200
2025-04-02	7.180	7.260	7.140	7.210	7.034	3,218,000
2025-04-01	7.000	7.270	6.980	7.200	7.025	6,978,000
2025-03-31	7.080	7.130	6.910	6.960	6.790	3,660,300
2025-03-28	7.220	7.300	7.110	7.130	6.956	4,243,500
2025-03-27	7.150	7.280	7.010	7.240	7.064	4,683,800
2025-03-26	7.050	7.200	7.010	7.150	6.976	4,190,600
2025-03-25	7.030	7.080	6.920	7.070	6.898	3,901,310
2025-03-24	7.110	7.230	6.910	7.030	6.859	6,893,800
2025-03-21	7.350	7.470	7.150	7.180	7.005	7,806,350
2025-03-20	7.160	7.210	7.120	7.170	6.995	3,177,200
2025-03-19	7.160	7.220	7.130	7.170	6.995	3,307,100
2025-03-18	7.200	7.230	7.130	7.170	6.995	3,337,998
2025-03-17	7.140	7.260	7.110	7.200	7.025	5,898,956
2025-03-14	7.070	7.160	7.000	7.160	6.986	6,372,321
2025-03-13	6.910	7.100	6.870	7.090	6.917	5,966,418
2025-03-12	6.890	6.970	6.880	6.930	6.761	3,757,443
2025-03-11	6.850	6.900	6.810	6.890	6.722	3,145,000
2025-03-10	6.850	6.940	6.840	6.900	6.732	3,515,400
2025-03-07	6.860	6.900	6.810	6.840	6.673	2,103,237
2025-03-06	6.850	6.910	6.800	6.900	6.732	3,100,250
2025-03-05	6.900	6.930	6.740	6.830	6.664	3,914,600
2025-03-04	6.820	6.920	6.780	6.920	6.751	2,821,137
2025-03-03	6.810	6.930	6.770	6.820	6.654	4,234,600
2025-02-28	6.880	6.930	6.780	6.810	6.644	4,027,856
2025-02-27	6.900	6.930	6.810	6.900	6.732	3,728,950
2025-02-26	6.820	6.920	6.820	6.900	6.732	2,967,650
2025-02-25	6.820	6.920	6.810	6.830	6.664	2,920,700
2025-02-24	6.810	6.930	6.800	6.880	6.712	3,334,850
2025-02-21	6.900	6.970	6.800	6.830	6.664	2,976,000
2025-02-20	6.820	6.960	6.810	6.900	6.732	3,122,958
2025-02-19	6.780	6.820	6.730	6.800	6.634	2,877,300
2025-02-18	6.980	6.980	6.750	6.780	6.615	3,068,737
2025-02-17	6.840	7.020	6.840	6.980	6.810	3,765,900
2025-02-14	6.810	6.900	6.810	6.830	6.664	2,452,900
2025-02-13	6.910	6.940	6.810	6.820	6.654	2,193,100
2025-02-12	6.910	6.980	6.890	6.930	6.761	2,508,400
2025-02-11	7.010	7.010	6.910	6.950	6.781	2,111,400
2025-02-10	6.930	6.990	6.900	6.970	6.800	2,629,100
2025-02-07	6.860	6.940	6.830	6.880	6.712	2,524,900
2025-02-06	6.830	6.850	6.740	6.850	6.683	2,576,800
2025-02-05	6.830	6.830	6.740	6.800	6.634	2,707,800
2025-01-27	6.690	6.840	6.670	6.740	6.576	3,233,200
2025-01-24	6.680	6.700	6.610	6.650	6.488	2,353,450
2025-01-23	6.690	6.760	6.620	6.700	6.537	2,433,050
2025-01-22	6.690	6.710	6.610	6.620	6.459	1,611,700

← NewerPage 7 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.