Jilin Jian Yisheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.690	6.790	6.650	6.740	6.740	3,778,600
2026-10-19	6.760	6.840	6.570	6.700	6.700	6,098,600
2026-10-16	6.780	7.010	6.750	6.850	6.850	6,750,799
2026-10-15	6.800	6.850	6.680	6.730	6.730	6,061,800
2026-10-14	6.990	7.050	6.850	6.850	6.850	5,954,200
2026-10-13	6.860	7.030	6.710	7.000	7.000	6,836,600
2026-10-12	7.080	7.140	6.870	6.890	6.890	5,076,200
2026-10-09	6.980	7.110	6.850	7.080	7.080	8,735,700
2026-10-08	7.080	7.520	6.940	7.030	7.030	12,845,299
2026-09-30	7.100	7.150	7.060	7.060	7.060	3,812,600
2026-09-29	7.010	7.140	6.920	7.080	7.080	5,063,700
2026-09-28	6.990	7.060	6.930	7.010	7.010	4,619,102
2026-09-24	6.970	7.090	6.940	6.960	6.960	3,756,900
2026-09-23	7.120	7.150	6.980	7.010	7.010	4,487,200
2026-09-22	7.190	7.220	7.030	7.140	7.140	6,086,900
2026-09-21	6.980	7.200	6.950	7.170	7.170	5,644,151
2026-09-18	7.030	7.120	6.950	6.960	6.960	5,502,007
2026-09-17	6.860	7.030	6.790	7.020	7.020	5,524,702
2026-09-16	6.780	6.890	6.710	6.860	6.860	4,619,700
2026-09-15	7.080	7.090	6.770	6.790	6.790	5,666,200
2026-09-14	6.960	7.130	6.900	7.030	7.030	5,642,300
2026-09-11	7.080	7.180	6.880	6.960	6.960	7,247,001
2026-09-10	7.260	7.290	7.110	7.170	7.170	6,115,507
2026-09-09	7.210	7.410	7.140	7.320	7.320	10,078,607
2026-09-08	7.050	7.270	6.990	7.240	7.240	7,298,102
2026-09-07	7.020	7.080	6.970	7.050	7.050	4,469,500
2026-09-04	6.960	7.120	6.920	7.010	7.010	6,101,071
2026-09-03	7.110	7.150	6.920	6.950	6.950	7,069,630
2026-09-02	7.190	7.250	7.010	7.100	7.100	9,512,271
2026-09-01	6.930	7.480	6.910	7.200	7.200	17,176,191
2026-08-31	7.010	7.040	6.860	6.930	6.930	12,220,800
2026-08-28	7.000	7.230	6.920	7.140	7.140	9,905,200
2026-08-27	6.960	7.060	6.920	7.000	7.000	6,201,400
2026-08-26	7.050	7.160	6.950	7.000	7.000	7,765,800
2026-08-25	6.730	7.130	6.690	7.110	7.110	11,821,400
2026-08-24	6.830	6.850	6.660	6.740	6.740	7,416,700
2026-08-21	6.910	6.920	6.640	6.790	6.790	9,203,900
2026-08-20	6.850	7.020	6.850	7.020	7.020	11,158,000
2026-08-19	6.890	6.990	6.780	6.830	6.830	11,027,700
2026-08-18	6.860	7.000	6.800	6.870	6.870	7,146,400
2026-08-17	6.820	6.930	6.670	6.870	6.870	7,293,200
2026-08-14	6.770	6.920	6.730	6.790	6.790	7,500,500
2026-08-13	6.860	6.970	6.710	6.850	6.850	9,785,100
2026-08-12	6.770	6.860	6.730	6.860	6.860	6,780,900
2026-08-11	6.770	6.860	6.710	6.800	6.800	8,840,800
2026-08-10	6.590	6.820	6.580	6.790	6.790	11,778,700
2026-08-07	6.470	6.580	6.380	6.570	6.570	11,950,400
2026-08-06	6.450	6.490	6.370	6.470	6.470	9,334,282
2026-08-05	6.460	6.540	6.370	6.450	6.450	11,963,600
2026-08-04	6.600	6.650	6.420	6.450	6.450	16,903,199
2026-08-03	6.480	6.610	6.400	6.590	6.590	14,962,671
2026-07-31	6.430	6.600	6.430	6.480	6.480	9,991,800
2026-07-30	6.530	6.720	6.430	6.520	6.520	16,228,000
2026-07-29	6.450	6.590	6.430	6.530	6.530	12,373,000
2026-07-28	6.440	6.530	6.380	6.420	6.420	13,291,052
2026-07-27	6.110	6.420	6.060	6.380	6.380	17,870,801
2026-07-24	6.700	6.880	6.100	6.150	6.150	31,454,902
2026-07-23	5.810	6.400	5.770	6.400	6.400	16,816,500
2026-07-22	5.910	6.060	5.800	5.820	5.820	9,097,801
2026-07-21	6.200	6.240	5.760	5.980	5.980	12,108,600

Page 1 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.