Jilin Jian Yisheng Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.780 | 6.790 | 6.670 | 6.700 | 6.537 | 2,397,500 |
| 2025-01-20 | 6.630 | 6.790 | 6.600 | 6.780 | 6.615 | 3,246,700 |
| 2025-01-17 | 6.620 | 6.650 | 6.570 | 6.630 | 6.469 | 1,705,995 |
| 2025-01-16 | 6.650 | 6.670 | 6.570 | 6.620 | 6.459 | 2,657,295 |
| 2025-01-15 | 6.680 | 6.680 | 6.570 | 6.600 | 6.439 | 2,240,400 |
| 2025-01-14 | 6.470 | 6.670 | 6.470 | 6.660 | 6.498 | 4,176,826 |
| 2025-01-13 | 6.230 | 6.550 | 6.200 | 6.530 | 6.371 | 3,762,200 |
| 2025-01-10 | 6.550 | 6.580 | 6.350 | 6.360 | 6.205 | 2,988,600 |
| 2025-01-09 | 6.610 | 6.650 | 6.520 | 6.530 | 6.371 | 3,407,500 |
| 2025-01-08 | 6.630 | 6.810 | 6.550 | 6.650 | 6.488 | 4,427,114 |
| 2025-01-07 | 6.750 | 6.750 | 6.490 | 6.660 | 6.498 | 4,501,100 |
| 2025-01-06 | 6.560 | 6.800 | 6.340 | 6.750 | 6.586 | 4,743,800 |
| 2025-01-03 | 6.750 | 6.810 | 6.520 | 6.540 | 6.381 | 3,737,100 |
| 2025-01-02 | 6.810 | 6.920 | 6.650 | 6.720 | 6.556 | 2,921,400 |
| 2024-12-31 | 6.920 | 6.990 | 6.790 | 6.820 | 6.654 | 2,708,700 |
| 2024-12-30 | 7.000 | 7.010 | 6.860 | 6.950 | 6.781 | 2,683,326 |
| 2024-12-27 | 6.910 | 7.060 | 6.860 | 7.020 | 6.849 | 3,702,800 |
| 2024-12-26 | 6.910 | 6.970 | 6.880 | 6.900 | 6.732 | 2,429,210 |
| 2024-12-25 | 7.090 | 7.150 | 6.770 | 6.910 | 6.742 | 5,318,000 |
| 2024-12-24 | 7.160 | 7.160 | 6.950 | 7.080 | 6.908 | 4,263,300 |
| 2024-12-23 | 7.550 | 7.550 | 7.050 | 7.080 | 6.908 | 7,457,102 |
| 2024-12-20 | 7.400 | 7.550 | 7.380 | 7.510 | 7.327 | 4,014,900 |
| 2024-12-19 | 7.340 | 7.480 | 7.250 | 7.370 | 7.190 | 4,840,700 |
| 2024-12-18 | 7.420 | 7.510 | 7.280 | 7.370 | 7.190 | 4,899,900 |
| 2024-12-17 | 7.850 | 7.870 | 7.390 | 7.430 | 7.249 | 7,089,600 |
| 2024-12-16 | 7.830 | 8.020 | 7.790 | 7.860 | 7.669 | 6,656,630 |
| 2024-12-13 | 7.960 | 8.000 | 7.790 | 7.800 | 7.610 | 5,469,600 |
| 2024-12-12 | 7.800 | 7.980 | 7.760 | 7.970 | 7.776 | 6,850,100 |
| 2024-12-11 | 7.680 | 7.810 | 7.650 | 7.790 | 7.600 | 3,787,415 |
| 2024-12-10 | 7.860 | 7.930 | 7.600 | 7.680 | 7.493 | 5,159,803 |
| 2024-12-09 | 7.720 | 7.880 | 7.670 | 7.740 | 7.551 | 4,606,900 |
| 2024-12-06 | 7.560 | 7.770 | 7.520 | 7.720 | 7.532 | 5,833,404 |
| 2024-12-05 | 7.400 | 7.600 | 7.350 | 7.570 | 7.386 | 5,245,300 |
| 2024-12-04 | 7.500 | 7.570 | 7.360 | 7.400 | 7.220 | 4,590,000 |
| 2024-12-03 | 7.570 | 7.730 | 7.540 | 7.570 | 7.386 | 6,258,001 |
| 2024-12-02 | 7.530 | 7.630 | 7.510 | 7.610 | 7.425 | 5,031,100 |
| 2024-11-29 | 7.510 | 7.630 | 7.460 | 7.510 | 7.327 | 6,135,300 |
| 2024-11-28 | 7.430 | 7.640 | 7.410 | 7.570 | 7.386 | 7,093,076 |
| 2024-11-27 | 7.310 | 7.430 | 7.120 | 7.420 | 7.239 | 5,180,100 |
| 2024-11-26 | 7.390 | 7.480 | 7.330 | 7.370 | 7.190 | 5,510,800 |
| 2024-11-25 | 7.160 | 7.410 | 7.160 | 7.400 | 7.220 | 7,377,426 |
| 2024-11-22 | 7.530 | 7.580 | 7.150 | 7.150 | 6.976 | 9,451,200 |
| 2024-11-21 | 7.380 | 7.920 | 7.320 | 7.560 | 7.376 | 14,014,661 |
| 2024-11-20 | 7.130 | 7.500 | 7.130 | 7.390 | 7.210 | 6,420,550 |
| 2024-11-19 | 7.030 | 7.170 | 7.010 | 7.170 | 6.995 | 3,144,861 |
| 2024-11-18 | 7.130 | 7.250 | 6.930 | 7.020 | 6.849 | 4,627,200 |
| 2024-11-15 | 7.130 | 7.280 | 7.130 | 7.130 | 6.956 | 3,747,352 |
| 2024-11-14 | 7.330 | 7.360 | 7.150 | 7.170 | 6.995 | 4,047,400 |
| 2024-11-13 | 7.450 | 7.480 | 7.210 | 7.330 | 7.151 | 5,264,200 |
| 2024-11-12 | 7.390 | 7.570 | 7.330 | 7.400 | 7.220 | 7,667,700 |
| 2024-11-11 | 7.290 | 7.390 | 7.200 | 7.380 | 7.200 | 5,300,404 |
| 2024-11-08 | 7.310 | 7.370 | 7.200 | 7.300 | 7.122 | 5,987,150 |
| 2024-11-07 | 7.050 | 7.300 | 7.050 | 7.290 | 7.112 | 6,222,215 |
| 2024-11-06 | 7.030 | 7.130 | 7.000 | 7.090 | 6.917 | 6,226,501 |
| 2024-11-05 | 6.930 | 7.040 | 6.920 | 7.030 | 6.859 | 5,729,030 |
| 2024-11-04 | 6.800 | 6.950 | 6.790 | 6.950 | 6.781 | 3,623,900 |
| 2024-11-01 | 6.940 | 6.960 | 6.710 | 6.790 | 6.625 | 4,316,800 |
| 2024-10-31 | 6.880 | 6.960 | 6.870 | 6.940 | 6.771 | 3,379,350 |
| 2024-10-30 | 6.930 | 6.980 | 6.810 | 6.890 | 6.722 | 4,242,000 |
| 2024-10-29 | 7.150 | 7.160 | 6.880 | 6.930 | 6.761 | 8,090,550 |
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.