Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	7.070	7.170	6.960	7.150	6.976	11,411,700
2024-10-25	7.010	7.120	6.950	7.120	6.947	4,138,000
2024-10-24	6.900	7.020	6.900	6.980	6.810	2,790,800
2024-10-23	7.040	7.050	6.910	6.940	6.771	4,144,500
2024-10-22	6.840	7.040	6.830	7.040	6.869	4,285,500
2024-10-21	6.840	6.880	6.800	6.820	6.654	3,868,500
2024-10-18	6.700	6.870	6.670	6.820	6.654	4,077,330
2024-10-17	6.830	6.870	6.710	6.710	6.547	3,868,400
2024-10-16	6.700	6.850	6.700	6.790	6.625	2,835,900
2024-10-15	6.840	6.900	6.730	6.750	6.586	3,653,550
2024-10-14	6.770	6.880	6.710	6.840	6.673	4,117,100
2024-10-11	6.920	6.920	6.650	6.690	6.527	5,086,100
2024-10-10	6.890	7.070	6.820	6.930	6.761	6,511,800
2024-10-09	7.450	7.450	6.760	6.830	6.664	9,429,050
2024-10-08	7.810	7.860	7.130	7.460	7.278	15,184,176
2024-09-30	6.830	7.260	6.720	7.160	6.986	10,782,852
2024-09-27	6.550	6.840	6.470	6.700	6.537	6,723,972
2024-09-26	6.290	6.440	6.270	6.440	6.283	3,431,669
2024-09-25	6.260	6.360	6.230	6.300	6.147	3,437,100
2024-09-24	6.050	6.230	6.050	6.210	6.059	3,083,850
2024-09-23	5.990	6.080	5.980	6.050	5.903	2,985,700
2024-09-20	6.030	6.030	5.940	5.980	5.834	1,519,093
2024-09-19	5.920	6.040	5.890	6.030	5.883	2,016,095
2024-09-18	5.980	6.020	5.790	5.890	5.747	2,158,695
2024-09-13	6.060	6.100	5.980	6.000	5.854	2,253,200
2024-09-12	6.010	6.110	6.010	6.040	5.893	2,020,500
2024-09-11	6.120	6.130	6.000	6.010	5.864	2,375,800
2024-09-10	6.090	6.180	6.010	6.110	5.961	2,341,500
2024-09-09	6.020	6.170	5.990	6.120	5.971	3,209,150
2024-09-06	6.080	6.140	6.030	6.030	5.883	2,657,200
2024-09-05	6.120	6.170	6.060	6.110	5.961	3,213,795
2024-09-04	6.070	6.290	6.050	6.110	5.961	6,450,714
2024-09-03	6.050	6.330	5.970	6.070	5.922	7,513,400
2024-09-02	6.000	6.250	5.950	6.070	5.922	6,234,750
2024-08-30	5.940	6.090	5.900	6.000	5.854	5,415,700
2024-08-29	5.860	5.950	5.840	5.920	5.776	3,162,000
2024-08-28	5.800	5.960	5.750	5.840	5.698	3,669,219
2024-08-27	5.860	5.930	5.810	5.820	5.678	3,964,700
2024-08-26	6.000	6.020	5.790	5.870	5.727	7,857,299
2024-08-23	6.130	6.160	5.980	6.020	5.873	2,367,400
2024-08-22	6.230	6.260	6.130	6.150	6.000	1,654,000
2024-08-21	6.290	6.310	6.160	6.190	6.039	1,871,000
2024-08-20	6.410	6.420	6.240	6.270	6.117	2,128,700
2024-08-19	6.490	6.490	6.370	6.400	6.244	2,237,050
2024-08-16	6.450	6.490	6.370	6.450	6.293	2,299,893
2024-08-15	6.430	6.490	6.360	6.410	6.254	2,419,900
2024-08-14	6.500	6.510	6.370	6.400	6.244	2,071,900
2024-08-13	6.500	6.540	6.410	6.500	6.342	3,043,000
2024-08-12	6.430	6.630	6.430	6.550	6.390	4,193,643
2024-08-09	6.510	6.590	6.410	6.430	6.273	2,568,294
2024-08-08	6.420	6.610	6.420	6.520	6.361	3,536,332
2024-08-07	6.470	6.520	6.400	6.460	6.303	2,642,200
2024-08-06	6.410	6.480	6.300	6.470	6.312	3,562,334
2024-08-05	6.410	6.520	6.280	6.300	6.147	3,594,295
2024-08-02	6.330	6.500	6.300	6.410	6.254	3,766,193
2024-08-01	6.340	6.470	6.300	6.360	6.205	3,401,700
2024-07-31	6.110	6.330	6.070	6.310	6.156	3,932,293
2024-07-30	6.070	6.130	6.040	6.110	5.961	2,198,400
2024-07-29	6.060	6.110	5.990	6.070	5.922	2,080,700
2024-07-26	6.000	6.080	5.980	6.060	5.912	2,560,700

← NewerPage 9 of 21 · 1,217 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.