Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	27.060	27.220	26.580	26.980	26.980	7,628,366
2024-04-23	27.310	27.580	26.710	27.040	27.040	12,662,213
2024-04-22	27.910	28.580	27.380	27.400	27.400	12,946,420
2024-04-19	27.770	28.180	27.490	27.950	27.950	7,863,097
2024-04-18	27.250	28.340	27.250	27.620	27.620	9,362,719
2024-04-17	27.200	27.610	26.560	27.380	27.380	10,832,741
2024-04-16	26.490	27.770	26.460	27.420	27.420	17,413,311
2024-04-15	24.790	26.780	24.750	26.530	26.530	15,632,175
2024-04-12	24.290	25.140	24.190	24.840	24.840	9,287,833
2024-04-11	23.900	24.380	23.860	24.300	24.300	6,324,562
2024-04-10	23.930	24.500	23.930	24.010	24.010	5,928,021
2024-04-09	24.390	24.490	23.620	24.040	24.040	8,283,607
2024-04-08	24.100	24.380	23.760	24.290	24.290	6,030,148
2024-04-03	23.990	24.370	23.820	24.100	24.100	5,857,143
2024-04-02	24.300	24.440	23.690	24.000	24.000	8,726,814
2024-04-01	24.700	24.750	24.220	24.420	24.420	7,582,450
2024-03-29	24.030	24.700	23.870	24.700	24.700	3,318,260
2024-03-28	24.080	24.120	23.550	24.030	24.030	10,353,365
2024-03-27	23.430	24.500	23.310	24.150	24.150	15,144,353
2024-03-26	23.010	23.600	23.000	23.410	23.410	11,195,533
2024-03-25	22.800	23.880	22.790	23.220	23.220	13,068,716
2024-03-22	22.620	22.680	22.230	22.530	22.530	5,079,025
2024-03-21	22.740	22.830	22.510	22.620	22.620	3,495,850
2024-03-20	22.630	22.820	22.480	22.770	22.770	4,723,036
2024-03-19	22.880	22.950	22.620	22.700	22.700	4,531,484
2024-03-18	22.880	22.950	22.660	22.880	22.880	6,867,809
2024-03-15	22.660	22.930	22.510	22.890	22.890	6,693,357
2024-03-14	22.590	22.850	22.190	22.660	22.660	9,174,101
2024-03-13	22.810	23.050	22.450	22.480	22.480	12,030,022
2024-03-12	23.890	24.250	22.900	22.970	22.970	15,785,750
2024-03-11	23.810	24.020	23.540	23.780	23.780	5,815,113
2024-03-08	23.150	23.870	23.080	23.870	23.870	7,646,652
2024-03-07	23.250	23.580	23.080	23.160	23.160	5,040,436
2024-03-06	23.450	23.660	23.220	23.300	23.300	5,268,711
2024-03-05	23.650	24.000	23.480	23.610	23.610	7,298,143
2024-03-04	23.220	23.710	23.050	23.710	23.710	9,305,595
2024-03-01	23.150	23.300	22.840	23.280	23.280	6,198,398
2024-02-29	22.550	23.240	22.480	23.160	23.160	6,580,689
2024-02-28	23.210	23.650	22.710	22.720	22.720	10,446,822
2024-02-27	23.000	23.240	22.870	23.210	23.210	7,381,392
2024-02-26	22.880	23.260	22.850	23.100	23.100	7,148,077
2024-02-23	23.410	23.550	22.900	23.110	23.110	9,993,803
2024-02-22	23.390	23.590	23.190	23.490	23.490	8,850,046
2024-02-21	23.780	23.820	23.300	23.480	23.480	12,647,193
2024-02-20	22.550	24.160	22.450	24.160	24.160	12,584,602
2024-02-19	22.800	23.050	22.200	22.660	22.660	10,633,197
2024-02-08	23.680	24.240	22.590	22.770	22.770	14,035,879
2024-02-07	22.270	23.500	22.260	23.500	23.500	13,410,611
2024-02-06	21.660	22.600	21.510	22.410	22.410	13,935,433
2024-02-05	21.230	22.130	20.700	21.940	21.940	12,154,517
2024-02-02	21.500	21.950	20.830	21.320	21.320	7,086,744
2024-02-01	21.300	22.060	21.040	21.550	21.550	7,961,715
2024-01-31	21.650	21.730	20.850	21.300	21.300	9,439,987
2024-01-30	22.220	22.220	21.720	21.770	21.770	6,938,244
2024-01-29	21.510	22.360	21.500	21.980	21.980	9,708,808
2024-01-26	21.080	21.830	20.870	21.640	21.640	9,043,566
2024-01-25	20.240	21.230	20.010	21.090	21.090	7,192,233
2024-01-24	20.060	20.260	19.430	20.230	20.230	6,829,269
2024-01-23	19.550	20.050	19.110	19.890	19.890	9,117,993
2024-01-22	20.690	20.850	19.500	19.530	19.530	7,886,480

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.6500 CNY
2022-12-01	0.5000 CNY
2022-06-20	0.6500 CNY
2021-12-30	0.2202 CNY
2021-06-07	0.2700 CNY
2020-06-12	0.3600 CNY
2019-06-12	0.4375 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.