Jiangzhong Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.800	21.080	20.600	20.750	20.750	3,515,504
2024-01-18	20.920	21.010	20.260	20.930	20.930	7,565,267
2024-01-17	21.500	22.000	21.140	21.140	21.140	4,675,919
2024-01-16	21.610	21.650	21.220	21.630	21.630	5,105,089
2024-01-15	21.010	21.690	20.930	21.430	21.430	7,041,268
2024-01-12	21.180	21.590	21.080	21.170	21.170	4,208,537
2024-01-11	21.360	21.590	20.920	21.240	21.240	8,186,548
2024-01-10	21.800	21.850	21.170	21.440	21.440	7,899,246
2024-01-09	21.590	22.100	21.220	21.910	21.910	7,867,173
2024-01-08	22.040	22.180	21.570	21.630	21.630	8,705,322
2024-01-05	21.960	22.580	21.750	21.980	21.980	12,520,717
2024-01-04	21.800	22.140	21.690	21.910	21.910	8,478,822
2024-01-03	21.310	22.650	21.310	21.980	21.980	17,060,697
2024-01-02	20.860	21.680	20.860	21.300	21.300	9,937,332
2023-12-29	20.580	20.930	20.530	20.880	20.880	8,708,460
2023-12-28	21.200	21.260	20.480	20.500	20.500	13,230,120
2023-12-27	20.220	21.320	20.220	21.240	21.240	9,899,068
2023-12-26	20.630	20.680	20.020	20.110	20.110	4,716,285
2023-12-25	20.410	20.690	20.350	20.530	20.530	4,699,680
2023-12-22	20.980	21.200	20.500	20.550	20.550	8,020,626
2023-12-21	21.060	21.120	20.690	20.980	20.980	6,883,847
2023-12-20	21.520	21.740	21.120	21.170	21.170	5,765,203
2023-12-19	21.760	21.760	21.270	21.440	21.440	7,653,919
2023-12-18	21.500	22.050	21.350	21.740	21.740	5,922,431
2023-12-15	22.270	22.300	21.500	21.580	21.580	8,964,885
2023-12-14	22.400	22.590	22.100	22.110	22.110	6,440,584
2023-12-13	22.250	22.600	22.200	22.480	22.480	7,483,392
2023-12-12	22.110	22.330	21.920	22.190	22.190	5,516,933
2023-12-11	22.050	22.330	21.890	22.140	22.140	6,749,730
2023-12-08	22.220	22.680	21.900	22.030	22.030	9,731,011
2023-12-07	22.390	22.850	22.000	22.220	22.220	8,043,016
2023-12-06	22.210	22.570	21.930	22.320	22.320	8,184,918
2023-12-05	21.970	22.880	21.800	22.360	22.360	10,260,643
2023-12-04	22.170	22.390	21.810	21.970	21.970	6,892,171
2023-12-01	21.960	22.480	21.850	22.240	22.240	9,033,321
2023-11-30	21.610	22.250	21.500	21.960	21.960	7,617,682
2023-11-29	21.670	22.380	21.490	21.790	21.790	13,473,541
2023-11-28	20.630	21.720	20.400	21.690	21.690	12,636,114
2023-11-27	20.910	21.200	20.500	20.680	20.680	6,040,700
2023-11-24	21.300	21.550	21.270	21.400	21.400	9,511,307
2023-11-23	21.270	21.470	21.190	21.300	21.300	5,411,100
2023-11-22	21.330	21.790	21.210	21.280	21.280	8,457,602
2023-11-21	21.500	21.580	21.110	21.320	21.320	10,083,812
2023-11-20	20.480	21.600	20.400	21.510	21.510	18,504,852
2023-11-17	19.380	20.650	19.240	20.560	20.560	13,646,883
2023-11-16	19.790	19.850	19.340	19.380	19.380	6,028,299
2023-11-15	20.210	20.400	19.660	19.790	19.790	7,434,555
2023-11-14	19.950	20.210	19.910	20.160	20.160	4,098,294
2023-11-13	19.960	20.060	19.790	19.980	19.980	4,274,548
2023-11-10	19.960	20.220	19.730	19.940	19.940	6,092,929
2023-11-09	19.830	20.110	19.720	19.950	19.950	5,678,738
2023-11-08	19.730	20.040	19.610	19.860	19.860	4,966,420
2023-11-07	19.850	20.090	19.720	19.750	19.750	5,008,134
2023-11-06	19.900	20.040	19.650	19.790	19.790	5,800,659
2023-11-03	19.900	20.060	19.800	19.800	19.800	4,672,900
2023-11-02	20.090	20.130	19.900	19.930	19.930	3,626,004
2023-11-01	20.220	20.350	19.890	20.080	20.080	4,963,489
2023-10-31	20.150	20.670	19.980	20.140	20.140	10,139,835
2023-10-30	19.590	20.290	19.530	20.250	20.250	14,376,843
2023-10-27	18.500	19.500	18.380	19.420	19.420	10,877,376

← NewerPage 12 of 21 · 1,212 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.